Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Banco Santander M... 5,760 -0,020 -0,35% 5,830 5,740 5,780 23 jul
Gabelli Dividend ... 25,780 -0,050 -0,19% 25,840 25,760 25,830 23 jul
Gabelli Dividend ... 25,345 -0,015 -0,06% 25,370 25,345 25,360 24 sep
Gabelli Equity Tr... 6,660 +0,050 +0,76% 6,730 6,625 6,610 23 jul
Gabelli Equity Tr... 26,590 +0,010 +0,04% 26,590 26,565 26,580 23 jul
Gabelli Equity Tr... 25,800 +0,000 +0,00% 25,850 25,800 25,800 23 jul
Gabelli Global Sm... 15,720 +0,045 +0,29% 15,896 15,673 15,675 23 jul
Gabelli Global Sm... 26,070 +0,139 +0,53% 26,070 25,998 25,931 23 jul
Gabelli Healthcar... 25,370 +0,000 +0,00% 25,370 25,340 25,370 23 dec
Gabelli Utility T... 26,610 +0,030 +0,11% 26,610 26,610 26,580 22 jul
Gabelli Utility T... 26,160 -0,060 -0,23% 26,200 26,160 26,220 23 jul
Gain Capital Hold... 6,040 -0,050 -0,82% 6,150 6,040 6,090 30 jul
Gamco Investors 27,300 -0,220 -0,80% 27,760 27,300 27,520 23 jul
GAMCO Natural Res... 5,290 +0,020 +0,38% 5,310 5,260 5,270 23 jul
GameStop Corp 180,360 +1,510 +0,84% 181,600 173,840 178,850 23 jul
Gannett Co 5,170 -0,050 -0,96% 5,270 5,050 5,220 23 jul
Gap (The) 29,140 +0,120 +0,41% 29,560 28,820 29,020 23 jul
Gartner 260,610 +3,520 +1,37% 261,460 258,600 257,090 23 jul
GASLOG Ltd 5,790 -0,010 -0,17% 5,810 5,790 5,800 08 jun
GasLog Ltd 25,640 -0,030 -0,12% 25,640 25,640 25,670 23 jul
GasLog Partners LP 5,020 -0,010 -0,20% 5,077 4,862 5,030 23 jul
GATX Corp 89,970 +0,960 +1,08% 90,260 88,320 89,010 23 jul
GATX Corp 25,030 +0,010 +0,04% 25,030 24,990 25,020 28 mei
GCP Applied Techn... 22,210 +0,140 +0,63% 22,270 21,870 22,070 23 jul
GENCO SHIPPING & ... 17,540 -0,040 -0,23% 17,890 17,170 17,580 23 jul
Generac Holdings 449,640 +5,050 +1,14% 451,020 441,710 444,590 23 jul
General American ... 26,940 +0,055 +0,20% 26,940 26,650 26,885 23 jul
General Dynamics ... 191,860 +1,290 +0,68% 192,180 190,640 190,570 23 jul
General Electric ... 12,710 +0,010 +0,08% 12,880 12,630 12,700 23 jul
General Mills 59,400 +0,600 +1,02% 59,610 58,560 58,800 23 jul
General Motors Co... 54,940 -0,700 -1,26% 55,786 54,810 55,640 23 jul
Genesco 57,280 +0,640 +1,13% 57,680 55,980 56,640 23 jul
Genesis Energy LP 10,040 +0,170 +1,72% 10,040 9,450 9,870 23 jul
Genesis Healthcare 0,420 -0,061 -12,71% 0,497 0,420 0,482 25 mrt
Genie Energy Ltd 6,030 +0,100 +1,69% 6,050 5,820 5,930 23 jul
Genie Energy Ltd 8,970 0,000 0,00% 8,970 8,962 8,970 23 jul
Genpact Limited 49,610 +0,910 +1,87% 49,630 49,010 48,700 23 jul
Genuine Parts Com... 129,090 +2,720 +2,15% 129,575 126,770 126,370 23 jul
Genworth Financial 3,260 -0,110 -3,26% 3,390 3,240 3,370 23 jul
GEO Group (The) 6,680 -0,060 -0,89% 6,750 6,600 6,740 23 jul
Geopark Limited 11,750 -0,110 -0,93% 12,020 11,500 11,860 23 jul
Gerdau SA 5,840 +0,020 +0,34% 5,940 5,830 5,820 23 jul
Getty Realty Corp 32,120 +0,360 +1,13% 32,190 31,720 31,760 23 jul
Gildan Activewear 34,450 +0,470 +1,38% 34,520 34,070 33,980 23 jul
Glatfelter Corp 14,100 +0,110 +0,79% 14,110 13,860 13,990 23 jul
Glaukos Corp 49,920 -0,080 -0,16% 50,395 48,880 50,000 23 jul
GlaxoSmithKline plc 39,510 +0,280 +0,71% 39,595 39,375 39,230 23 jul
Global Medical REIT 15,590 +0,240 +1,56% 15,610 15,350 15,350 23 jul
Global Net Lease 18,490 +0,100 +0,54% 18,530 18,345 18,390 23 jul
Global Partners LP 25,690 +0,720 +2,88% 25,790 25,120 24,970 23 jul
Global Payments 193,030 +1,960 +1,03% 194,300 192,130 191,070 23 jul
Global Ship Lease 16,830 -0,380 -2,21% 17,420 16,590 17,210 23 jul
Global Ship Lease 25,430 +0,025 +0,10% 25,430 25,410 25,405 23 jul
Globant SA 237,660 +6,100 +2,63% 238,520 230,745 231,560 23 jul
Globus Medical 83,040 +1,780 +2,19% 83,180 81,490 81,260 23 jul
GMAC Capital Trust I 26,230 +0,020 +0,08% 26,240 26,200 26,210 23 jul
GMS 48,000 +1,090 +2,32% 48,100 47,150 46,910 23 jul
GNC Holdings 0,550 0,000 0,00% 0,600 0,550 0,550 jun '20
GoDaddy 86,130 +0,630 +0,74% 86,630 85,610 85,500 23 jul
Gol Linhas Aereas... 8,100 -0,080 -0,98% 8,390 8,075 8,180 23 jul
Gold Fields Ltd 9,070 -0,160 -1,73% 9,260 9,010 9,230 23 jul
Goldman Sachs BDC 18,970 -0,050 -0,26% 19,190 18,970 19,020 23 jul
Goldman Sachs Group 374,050 +1,340 +0,36% 378,000 371,380 372,710 23 jul
Goldman Sachs Group 25,070 -0,160 -0,63% 25,140 24,390 25,230 23 jul
Goldman Sachs Group 27,000 -0,260 -0,95% 27,150 26,880 27,260 23 jul
Goldman Sachs Group 28,490 -0,220 -0,77% 28,511 28,332 28,710 23 jul
Goldman Sachs Group 25,020 -0,001 0,00% 25,033 25,020 25,021 18 mei
Goldman Sachs Group 24,310 -0,440 -1,78% 24,600 24,300 24,750 23 jul
Goldman Sachs Gro... 24,980 -0,160 -0,64% 25,020 24,900 25,140 23 jul
Goldman Sachs MLP... 10,420 -0,070 -0,67% 10,530 10,380 10,490 23 jul
Goldman Sachs MLP... 8,090 +0,140 +1,76% 8,330 7,760 7,950 25 sep
GP Strategies Corp 20,400 +0,030 +0,15% 20,440 20,350 20,370 23 jul
Graco 76,640 +0,540 +0,71% 76,830 75,490 76,100 23 jul
Graham Corp 13,870 +0,170 +1,24% 13,970 13,650 13,700 23 jul
Graham Holdings C... 653,760 -2,630 -0,40% 656,810 646,290 656,390 23 jul
Granite Construction 37,880 +0,330 +0,88% 38,008 37,221 37,550 23 jul
GRANITE REAL ESTA... 69,080 +0,150 +0,22% 69,080 68,850 68,930 23 jul
Graphic Packaging... 17,300 -0,010 -0,06% 17,355 17,090 17,310 23 jul
Gray Television 21,670 +0,400 +1,88% 21,670 21,200 21,270 23 jul
Gray Television 19,010 -0,081 -0,42% 20,250 19,010 19,091 23 jul
Great Ajax Corp 12,930 0,000 0,00% 13,000 12,820 12,930 23 jul
Great Western Ban... 29,490 +0,310 +1,06% 29,940 29,210 29,180 23 jul
Green Dot Corp 45,890 +0,270 +0,59% 46,370 45,550 45,620 23 jul
Greenbrier Compan... 42,210 +0,300 +0,72% 42,750 42,020 41,910 23 jul
Greenhill & Co 15,480 -0,110 -0,71% 15,750 14,920 15,590 23 jul
Greif 58,290 +0,220 +0,38% 58,760 57,628 58,070 23 jul
Greif 58,350 +0,100 +0,17% 58,600 57,890 58,250 23 jul
Griffon Corp 24,330 +0,280 +1,16% 24,390 24,020 24,050 23 jul
Group 1 Automotive 168,710 -0,940 -0,55% 172,818 167,370 169,650 23 jul
Grupo Aeroportuar... 110,280 +1,230 +1,13% 111,640 108,780 109,050 23 jul
Grupo Aeroportuar... 179,900 +1,310 +0,73% 183,980 179,270 178,590 23 jul
Grupo Aval Accion... 5,380 +0,070 +1,32% 5,480 5,320 5,310 23 jul
Grupo Supervielle SA 1,950 -0,030 -1,52% 2,020 1,940 1,980 23 jul
Grupo Televisa SA 13,840 +0,050 +0,36% 13,910 13,600 13,790 23 jul
GTT Communications 2,360 0,000 0,00% 2,599 2,335 2,360 01 jul
Guangshen Railway... 9,190 +0,020 +0,22% 9,230 9,120 9,170 25 nov
Guess 21,960 +0,160 +0,73% 22,190 21,610 21,800 23 jul
Guggenheim Credit... 21,280 +0,090 +0,42% 21,320 21,230 21,190 23 jul
Guidewire Software 114,890 +0,400 +0,35% 115,340 113,860 114,490 23 jul
THE Gabelli Equit... 25,700 +0,020 +0,08% 25,770 25,700 25,680 23 jul
WR Grace & Co 69,650 +0,030 +0,04% 69,720 69,530 69,620 23 jul
WW Grainger 458,660 +4,230 +0,93% 459,330 453,860 454,430 23 jul