גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'י.אם.סי. גרוסוונור > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'י.אם.סי. גרוסוונור

GCM Grosvenor

מניה GCMG נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	12.98	12.98	12.98	12.98	0.00
16:50	12.955	12.955	12.955	12.955	1,615.00
17:00	12.93	12.93	12.93	12.93	2,224.00
17:10	12.82	12.82	12.82	12.82	1,006.00
17:20	12.84	12.84	12.84	12.84	914.00
17:30	12.92	12.92	12.92	12.92	639.00
17:40	12.91	12.91	12.91	12.91	516.00
17:50	12.865	12.865	12.865	12.865	613.00
18:00	12.855	12.855	12.855	12.855	4,641.00
18:10	12.87	12.87	12.87	12.87	1,178.00
18:20	12.78	12.78	12.78	12.78	1,524.00
18:30	12.8	12.8	12.8	12.8	2,404.00
18:40	12.78	12.78	12.78	12.78	1,773.00
18:50	12.79	12.79	12.79	12.79	1,406.00
19:00	12.745	12.745	12.745	12.745	2,658.00
19:10	12.725	12.725	12.725	12.725	2,129.00
19:20	12.775	12.775	12.775	12.775	4,606.00
19:30	12.79	12.79	12.79	12.79	3,825.00
19:40	12.8	12.8	12.8	12.8	22,571.00
19:50	12.79	12.79	12.79	12.79	1,231.00
20:00	12.82	12.82	12.82	12.82	2,433.00
20:10	12.81	12.81	12.81	12.81	2,119.00
20:20	12.83	12.83	12.83	12.83	3,544.00
20:30	12.81	12.81	12.81	12.81	3,559.00
20:40	12.82	12.82	12.82	12.82	1,610.00
20:50	12.84	12.84	12.84	12.84	9,290.00
21:00	12.83	12.83	12.83	12.83	3,303.00
21:10	12.84	12.84	12.84	12.84	3,419.00
21:20	12.86	12.86	12.86	12.86	1,525.00
21:30	12.85	12.85	12.85	12.85	2,376.00
21:40	12.87	12.87	12.87	12.87	2,614.00
21:50	12.9	12.9	12.9	12.9	2,883.00
22:00	12.89	12.89	12.89	12.89	2,224.00
22:10	12.86	12.86	12.86	12.86	2,727.00
22:20	12.84	12.84	12.84	12.84	2,118.00
22:30	12.8299	12.8299	12.8299	12.8299	4,545.00
22:40	12.825	12.825	12.825	12.825	5,140.00
22:50	12.885	12.885	12.885	12.885	8,890.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	12.35	12.29	12.29	12.32	1,480.00
26.06.2026 17:30	12.35	12.28	12.33	12.29	2,412.00
26.06.2026 18:00	12.38	12.28	12.29	12.37	2,831.00
26.06.2026 18:30	12.395	12.33	12.395	12.33	6,742.00
26.06.2026 19:00	12.345	12.28	12.34	12.28	4,593.00
26.06.2026 19:30	12.3	12.23	12.29	12.255	5,211.00
26.06.2026 20:00	12.25	12.145	12.25	12.145	8,277.00
26.06.2026 20:30	12.1899	12.14	12.14	12.18	5,230.00
26.06.2026 21:00	12.26	12.23	12.25	12.245	12,140.00
26.06.2026 21:30	12.245	12.21	12.24	12.22	14,120.00
26.06.2026 22:00	12.23	12.18	12.23	12.18	11,033.00
26.06.2026 22:30	12.42	12.12	12.17	12.35	77,851.00
29.06.2026 16:30	12.325	12.06	12.28	12.115	3,513.00
29.06.2026 17:00	12.08	11.97	12.08	12.04	9,931.00
29.06.2026 17:30	12.02	11.85	12.02	11.85	7,917.00
29.06.2026 18:00	11.835	11.78	11.83	11.83	17,258.00
29.06.2026 18:30	11.83	11.73	11.81	11.73	16,037.00
29.06.2026 19:00	11.98	11.735	11.735	11.98	29,434.00
29.06.2026 19:30	11.985	11.94	11.97	11.965	29,099.00
29.06.2026 20:00	12.005	11.9601	11.97	11.97	34,446.00
29.06.2026 20:30	11.99	11.97	11.97	11.9855	17,709.00
29.06.2026 21:00	12.055	11.98	11.98	12.05	28,807.00
29.06.2026 21:30	12.08	12.05	12.05	12.08	23,998.00
29.06.2026 22:00	12.165	12.07	12.07	12.165	43,361.00
29.06.2026 22:30	12.22	12.13	12.16	12.21	71,703.00
30.06.2026 16:30	12.35	12.185	12.185	12.35	981.00
30.06.2026 17:00	12.41	12.36	12.36	12.4	3,803.00
30.06.2026 17:30	12.43	12.39	12.42	12.39	6,003.00
30.06.2026 18:00	12.4	12.355	12.38	12.4	3,822.00
30.06.2026 18:30	12.38	12.35	12.38	12.365	6,251.00
30.06.2026 19:00	12.375	12.35	12.37	12.365	7,648.00
30.06.2026 19:30	12.365	12.35	12.365	12.35	3,659.00
30.06.2026 20:00	12.36	12.34	12.36	12.34	15,780.00
30.06.2026 20:30	12.375	12.34	12.34	12.375	9,385.00
30.06.2026 21:00	12.37	12.275	12.37	12.28	16,347.00
30.06.2026 21:30	12.365	12.28	12.28	12.365	21,531.00
30.06.2026 22:00	12.43	12.36	12.36	12.42	20,435.00
30.06.2026 22:30	12.41	12.3	12.41	12.3	43,896.00
01.07.2026 16:30	12.54	12.305	12.35	12.465	1,961.00
01.07.2026 17:00	12.57	12.46	12.49	12.5406	3,746.00
01.07.2026 17:30	12.6	12.53	12.54	12.56	4,781.00
01.07.2026 18:00	12.65	12.59	12.59	12.63	8,751.00
01.07.2026 18:30	12.675	12.61	12.62	12.64	16,602.00
01.07.2026 19:00	12.74	12.64	12.64	12.74	14,655.00
01.07.2026 19:30	12.74	12.715	12.7395	12.72	19,286.00
01.07.2026 20:00	12.8	12.73	12.73	12.75	26,983.00
01.07.2026 20:30	12.77	12.72	12.75	12.74	26,503.00
01.07.2026 21:00	12.75	12.7	12.75	12.7	17,499.00
01.07.2026 21:30	12.76	12.64	12.705	12.66	60,372.00
01.07.2026 22:00	12.71	12.66	12.66	12.7	63,541.00
01.07.2026 22:30	12.73	12.63	12.71	12.72	113,277.00
02.07.2026 16:30	12.98	12.86	12.98	12.86	592.00
02.07.2026 17:00	12.92	12.82	12.82	12.92	442.00
02.07.2026 17:30	12.91	12.855	12.875	12.88	1,093.00
02.07.2026 18:00	12.87	12.78	12.87	12.78	1,922.00
02.07.2026 18:30	12.8	12.745	12.8	12.745	1,853.00
02.07.2026 19:00	12.79	12.72	12.74	12.79	7,589.00
02.07.2026 19:30	12.825	12.77	12.78	12.81	13,937.00
02.07.2026 20:00	12.83	12.8	12.8199	12.805	13,962.00
02.07.2026 20:30	12.885	12.79	12.83	12.83	23,890.00
02.07.2026 21:00	12.86	12.82	12.83	12.86	22,304.00
02.07.2026 21:30	12.91	12.855	12.855	12.88	18,953.00
02.07.2026 22:00	12.86	12.81	12.85	12.825	30,229.00
02.07.2026 22:30	12.965	12.805	12.81	12.92	62,709.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	11.86	11.63	11.65	11.75	307,967.00
06.03.2026	11.50	11.23	11.50	11.27	321,196.00
09.03.2026	11.28	10.89	11.12	11.22	418,558.00
10.03.2026	11.69	11.23	11.26	11.55	838,779.00
11.03.2026	11.67	11.32	11.55	11.38	538,969.00
12.03.2026	11.32	10.38	11.14	10.41	619,826.00
13.03.2026	10.65	10.22	10.52	10.35	706,792.00
16.03.2026	10.49	10.17	10.38	10.28	358,482.00
17.03.2026	10.63	10.28	10.35	10.33	519,561.00
18.03.2026	10.39	10.11	10.20	10.20	417,390.00
19.03.2026	10.27	10.00	10.14	10.07	623,872.00
20.03.2026	10.09	9.66	10.09	9.69	2,498,708.00
23.03.2026	10.13	9.77	9.98	9.96	599,151.00
24.03.2026	9.85	9.52	9.81	9.69	670,221.00
25.03.2026	9.89	9.54	9.82	9.75	723,464.00
26.03.2026	9.86	9.62	9.62	9.65	404,037.00
27.03.2026	9.63	9.39	9.53	9.45	342,924.00
30.03.2026	9.77	9.30	9.49	9.68	371,754.00
31.03.2026	9.95	9.67	9.82	9.80	408,035.00
01.04.2026	9.96	9.66	9.84	9.75	346,670.00
02.04.2026	9.79	9.42	9.57	9.70	235,574.00
06.04.2026	9.81	9.63	9.65	9.67	357,844.00
07.04.2026	9.66	9.49	9.54	9.50	362,295.00
08.04.2026	10.01	9.71	9.87	9.97	464,364.00
09.04.2026	9.94	9.69	9.93	9.79	535,178.00
10.04.2026	9.90	9.67	9.82	9.72	343,926.00
13.04.2026	10.05	9.58	9.59	10.04	295,517.00
14.04.2026	10.57	10.04	10.04	10.51	408,407.00
15.04.2026	10.93	10.56	10.57	10.88	277,309.00
16.04.2026	10.93	10.61	10.91	10.62	216,189.00
17.04.2026	11.06	10.86	10.86	10.94	331,288.00
20.04.2026	10.99	10.77	10.86	10.94	146,887.00
21.04.2026	11.17	10.78	10.95	10.81	208,315.00
22.04.2026	11.01	10.68	10.82	10.85	187,722.00
23.04.2026	11.09	10.61	10.84	10.81	181,557.00
24.04.2026	10.90	10.68	10.78	10.80	218,323.00
27.04.2026	10.99	10.66	10.75	10.82	381,702.00
28.04.2026	11.03	10.74	10.85	10.90	202,117.00
29.04.2026	10.85	10.64	10.85	10.72	229,514.00
30.04.2026	10.99	10.61	10.61	10.92	204,358.00
01.05.2026	11.08	10.88	10.99	10.94	232,661.00
05.05.2026	11.33	11.02	11.13	11.26	267,404.00
06.05.2026	11.57	11.23	11.41	11.28	306,234.00
07.05.2026	11.39	10.76	11.00	11.16	475,259.00
08.05.2026	11.44	10.66	11.13	11.36	334,185.00
11.05.2026	11.65	11.25	11.40	11.36	270,375.00
12.05.2026	11.36	10.86	11.31	11.19	302,108.00
13.05.2026	11.12	10.81	11.11	10.87	320,556.00
14.05.2026	11.22	10.79	11.13	11.08	321,124.00
15.05.2026	11.17	10.59	10.59	10.65	174,274.00
18.05.2026	10.83	10.51	10.65	10.77	227,260.00
19.05.2026	10.74	10.49	10.71	10.51	183,390.00
20.05.2026	10.58	10.41	10.54	10.43	202,347.00
21.05.2026	10.65	10.28	10.34	10.65	284,501.00
22.05.2026	10.75	10.54	10.65	10.56	170,920.00
26.05.2026	10.97	10.51	10.67	10.89	251,992.00
27.05.2026	11.10	10.76	10.94	10.79	148,161.00
28.05.2026	10.81	10.67	10.74	10.77	167,080.00
29.05.2026	10.83	10.60	10.74	10.63	211,944.00
01.06.2026	10.82	10.56	10.56	10.75	284,091.00
02.06.2026	10.74	10.50	10.68	10.51	276,046.00
03.06.2026	10.38	9.84	10.38	9.98	368,592.00
04.06.2026	10.80	10.12	10.12	10.66	455,562.00
05.06.2026	10.74	10.47	10.51	10.71	346,297.00
08.06.2026	10.90	10.71	10.73	10.85	368,265.00
09.06.2026	11.33	10.75	10.91	11.32	512,314.00
10.06.2026	11.41	11.17	11.34	11.23	398,131.00
11.06.2026	11.43	11.06	11.29	11.35	263,150.00
12.06.2026	11.54	11.31	11.40	11.35	274,122.00
15.06.2026	11.50	11.28	11.40	11.41	247,994.00
16.06.2026	12.06	11.42	11.50	11.68	397,913.00
17.06.2026	11.86	11.60	11.61	11.65	315,685.00
18.06.2026	12.08	11.61	11.81	12.05	795,185.00
22.06.2026	12.33	12.00	12.11	12.13	266,967.00
23.06.2026	12.30	11.98	12.06	12.27	481,223.00
24.06.2026	12.50	12.10	12.27	12.26	334,712.00
25.06.2026	12.52	12.21	12.38	12.25	267,242.00
26.06.2026	12.45	12.12	12.27	12.34	1,526,189.00
29.06.2026	12.33	11.72	12.28	12.19	373,993.00
30.06.2026	12.45	12.19	12.19	12.30	272,363.00
01.07.2026	12.80	12.31	12.35	12.71	351,158.00
02.07.2026	12.98	12.72	12.87	12.91	235,758.00

צרו איתנו קשר *5988