U.S. markets closed
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,752.00 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,111.30 +1.40 (+0.07%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.10 -24.40 (-1.00%)
Garden Stage Limited (GSIW)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 8.74 | 8.82 | 8.11 | 8.31 | 8.31 | 119,900 |
| 17 may 2024 | 7.93 | 8.86 | 7.84 | 8.76 | 8.76 | 56,600 |
| 16 may 2024 | 7.50 | 7.98 | 7.10 | 7.95 | 7.95 | 8,800 |
| 15 may 2024 | 6.86 | 7.50 | 6.86 | 6.99 | 6.99 | 4,300 |
| 14 may 2024 | 7.03 | 7.22 | 6.88 | 6.88 | 6.88 | 4,100 |
| 13 may 2024 | 7.00 | 7.05 | 6.93 | 6.93 | 6.93 | 5,300 |
| 10 may 2024 | 7.06 | 7.06 | 6.95 | 6.96 | 6.96 | 3,300 |
| 09 may 2024 | 7.31 | 7.57 | 7.00 | 7.03 | 7.03 | 4,600 |
| 08 may 2024 | 7.00 | 7.91 | 7.00 | 7.29 | 7.29 | 43,300 |
| 07 may 2024 | 7.30 | 7.61 | 7.15 | 7.35 | 7.35 | 1,900 |
| 06 may 2024 | 7.91 | 8.00 | 7.25 | 7.61 | 7.61 | 2,300 |
| 03 may 2024 | 7.40 | 7.81 | 7.40 | 7.65 | 7.65 | 5,100 |
| 02 may 2024 | 7.48 | 7.48 | 7.03 | 7.25 | 7.25 | 2,600 |
| 01 may 2024 | 6.90 | 7.40 | 6.80 | 7.11 | 7.11 | 5,900 |
| 30 abr 2024 | 6.97 | 7.00 | 6.83 | 6.84 | 6.84 | 8,000 |
| 29 abr 2024 | 6.84 | 7.16 | 6.84 | 7.01 | 7.01 | 5,700 |
| 26 abr 2024 | 7.52 | 7.58 | 7.35 | 7.35 | 7.35 | 3,100 |
| 25 abr 2024 | 7.15 | 7.54 | 7.15 | 7.54 | 7.54 | 2,700 |
| 24 abr 2024 | 7.27 | 7.44 | 6.91 | 7.04 | 7.04 | 7,000 |
| 23 abr 2024 | 6.51 | 7.65 | 6.51 | 7.36 | 7.36 | 26,700 |
| 22 abr 2024 | 7.00 | 7.05 | 6.96 | 7.00 | 7.00 | 1,800 |
| 19 abr 2024 | 7.10 | 7.50 | 7.10 | 7.20 | 7.20 | 41,000 |
| 18 abr 2024 | 7.82 | 7.82 | 7.10 | 7.36 | 7.36 | 5,200 |
| 17 abr 2024 | 7.27 | 7.97 | 7.27 | 7.50 | 7.50 | 7,400 |
| 16 abr 2024 | 7.80 | 8.04 | 7.53 | 7.53 | 7.53 | 8,700 |
| 15 abr 2024 | 7.84 | 8.32 | 7.73 | 7.73 | 7.73 | 7,000 |
| 12 abr 2024 | 7.62 | 8.30 | 7.62 | 7.66 | 7.66 | 6,300 |
| 11 abr 2024 | 8.78 | 9.24 | 7.10 | 7.10 | 7.10 | 23,900 |
| 10 abr 2024 | 8.69 | 9.53 | 8.69 | 8.96 | 8.96 | 51,900 |
| 09 abr 2024 | 8.15 | 9.95 | 8.15 | 8.44 | 8.44 | 31,500 |
| 08 abr 2024 | 7.30 | 8.00 | 7.30 | 7.96 | 7.96 | 4,300 |
| 05 abr 2024 | 6.91 | 7.40 | 6.85 | 7.40 | 7.40 | 6,900 |
| 04 abr 2024 | 6.26 | 7.28 | 6.26 | 6.91 | 6.91 | 7,700 |
| 03 abr 2024 | 6.27 | 7.00 | 6.27 | 7.00 | 7.00 | 8,000 |
| 02 abr 2024 | 6.26 | 6.80 | 6.12 | 6.51 | 6.51 | 6,800 |
| 01 abr 2024 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | 8,300 |
| 28 mar 2024 | 6.15 | 7.17 | 5.83 | 6.84 | 6.84 | 55,100 |
| 27 mar 2024 | 8.33 | 8.61 | 5.00 | 5.92 | 5.92 | 142,900 |
| 26 mar 2024 | 9.49 | 9.49 | 8.20 | 8.32 | 8.32 | 38,500 |
| 25 mar 2024 | 8.81 | 9.03 | 8.61 | 9.03 | 9.03 | 8,900 |
| 22 mar 2024 | 8.92 | 9.00 | 8.50 | 8.63 | 8.63 | 85,300 |
| 21 mar 2024 | 8.44 | 9.03 | 8.40 | 8.87 | 8.87 | 121,600 |
| 20 mar 2024 | 8.40 | 9.20 | 8.40 | 8.41 | 8.41 | 9,600 |
| 19 mar 2024 | 8.50 | 9.50 | 8.15 | 9.04 | 9.04 | 24,000 |
| 18 mar 2024 | 8.71 | 8.84 | 8.45 | 8.80 | 8.80 | 4,300 |
| 15 mar 2024 | 9.00 | 9.00 | 8.67 | 8.97 | 8.97 | 15,900 |
| 14 mar 2024 | 9.80 | 10.25 | 8.95 | 9.57 | 9.57 | 20,000 |
| 13 mar 2024 | 8.92 | 10.29 | 8.85 | 9.80 | 9.80 | 8,800 |
| 12 mar 2024 | 9.11 | 9.60 | 8.82 | 9.20 | 9.20 | 13,200 |
| 11 mar 2024 | 10.00 | 11.01 | 9.21 | 9.74 | 9.74 | 13,600 |
| 08 mar 2024 | 9.78 | 9.78 | 9.73 | 9.73 | 9.73 | 1,000 |
| 07 mar 2024 | 10.20 | 10.20 | 9.60 | 9.71 | 9.71 | 13,500 |
| 06 mar 2024 | 10.02 | 10.20 | 9.76 | 9.99 | 9.99 | 9,100 |
| 05 mar 2024 | 10.20 | 10.20 | 9.50 | 10.15 | 10.15 | 10,000 |
| 04 mar 2024 | 10.02 | 10.53 | 10.02 | 10.17 | 10.17 | 3,700 |
| 01 mar 2024 | 8.22 | 10.38 | 8.22 | 9.62 | 9.62 | 18,400 |
| 29 feb 2024 | 8.56 | 9.30 | 8.39 | 8.51 | 8.51 | 16,500 |
| 28 feb 2024 | 10.31 | 10.31 | 8.49 | 8.93 | 8.93 | 33,000 |
| 27 feb 2024 | 11.13 | 11.23 | 9.19 | 9.52 | 9.52 | 28,100 |
| 26 feb 2024 | 12.30 | 12.98 | 10.36 | 11.13 | 11.13 | 36,300 |
| 23 feb 2024 | 13.01 | 13.15 | 12.40 | 13.00 | 13.00 | 8,000 |
| 22 feb 2024 | 13.63 | 13.89 | 13.00 | 13.01 | 13.01 | 9,800 |
| 21 feb 2024 | 13.70 | 13.98 | 13.20 | 13.98 | 13.98 | 34,600 |
| 20 feb 2024 | 13.93 | 14.49 | 13.40 | 14.14 | 14.14 | 25,600 |
| 16 feb 2024 | 14.23 | 15.00 | 13.43 | 14.50 | 14.50 | 38,800 |
| 15 feb 2024 | 14.71 | 14.71 | 14.36 | 14.70 | 14.70 | 2,200 |
| 14 feb 2024 | 14.24 | 14.48 | 13.50 | 14.46 | 14.46 | 10,300 |
| 13 feb 2024 | 14.20 | 14.60 | 14.10 | 14.50 | 14.50 | 7,600 |
| 12 feb 2024 | 14.85 | 15.45 | 14.50 | 14.98 | 14.98 | 12,500 |
| 09 feb 2024 | 14.34 | 14.70 | 14.26 | 14.48 | 14.48 | 4,800 |
| 08 feb 2024 | 14.32 | 14.80 | 14.06 | 14.77 | 14.77 | 5,600 |
| 07 feb 2024 | 15.00 | 15.00 | 14.30 | 15.00 | 15.00 | 15,400 |
| 06 feb 2024 | 13.25 | 15.99 | 13.01 | 15.50 | 15.50 | 49,100 |
| 05 feb 2024 | 13.65 | 13.80 | 12.68 | 13.69 | 13.69 | 11,800 |
| 02 feb 2024 | 13.51 | 13.99 | 12.81 | 13.89 | 13.89 | 9,500 |
| 01 feb 2024 | 14.46 | 14.46 | 13.30 | 13.31 | 13.31 | 12,100 |
| 31 ene 2024 | 13.51 | 14.50 | 13.30 | 14.38 | 14.38 | 25,300 |
| 30 ene 2024 | 12.59 | 14.09 | 12.58 | 13.81 | 13.81 | 44,100 |
| 29 ene 2024 | 13.97 | 13.97 | 12.26 | 13.30 | 13.30 | 12,900 |
| 26 ene 2024 | 13.04 | 14.52 | 13.00 | 14.00 | 14.00 | 15,900 |
| 25 ene 2024 | 13.28 | 13.50 | 12.64 | 13.50 | 13.50 | 19,900 |
| 24 ene 2024 | 13.52 | 14.00 | 13.00 | 13.28 | 13.28 | 7,800 |
| 23 ene 2024 | 14.89 | 15.20 | 12.40 | 13.44 | 13.44 | 60,800 |
| 22 ene 2024 | 12.51 | 14.58 | 12.50 | 14.47 | 14.47 | 64,300 |
| 19 ene 2024 | 11.90 | 12.50 | 11.13 | 12.47 | 12.47 | 35,800 |
| 18 ene 2024 | 10.41 | 11.99 | 10.39 | 11.70 | 11.70 | 79,000 |
| 17 ene 2024 | 10.18 | 10.49 | 9.36 | 10.21 | 10.21 | 40,000 |
| 16 ene 2024 | 8.18 | 11.03 | 7.88 | 11.00 | 11.00 | 117,900 |
| 12 ene 2024 | 7.90 | 8.02 | 7.78 | 7.97 | 7.97 | 14,700 |
| 11 ene 2024 | 7.60 | 8.17 | 7.40 | 7.86 | 7.86 | 26,400 |
| 10 ene 2024 | 7.87 | 8.16 | 7.25 | 7.60 | 7.60 | 56,400 |
| 09 ene 2024 | 8.50 | 8.50 | 7.60 | 7.77 | 7.77 | 59,600 |
| 08 ene 2024 | 8.30 | 8.74 | 8.30 | 8.47 | 8.47 | 27,600 |
| 05 ene 2024 | 8.55 | 9.10 | 8.51 | 8.57 | 8.57 | 21,600 |
| 04 ene 2024 | 9.57 | 10.22 | 8.22 | 8.60 | 8.60 | 169,800 |
| 03 ene 2024 | 8.52 | 9.80 | 8.40 | 9.36 | 9.36 | 301,500 |
| 02 ene 2024 | 7.98 | 8.75 | 7.91 | 8.70 | 8.70 | 25,600 |
| 29 dic 2023 | 7.81 | 8.10 | 7.70 | 7.80 | 7.80 | 156,100 |
| 28 dic 2023 | 7.60 | 7.98 | 7.60 | 7.65 | 7.65 | 92,300 |
| 27 dic 2023 | 7.76 | 7.85 | 7.46 | 7.51 | 7.51 | 161,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.