Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GHLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 14.53 | -1.17 | -7.45% | 15.46 | 15.90 | 14.53 | 22,005 |
| 30 May 2024 | 15.70 | 1.47 | 10.33% | 14.41 | 16.00 | 14.33 | 17,234 |
| 29 May 2024 | 14.23 | 0.30 | 2.15% | 14.08 | 14.2935 | 13.8999 | 4,013 |
| 28 May 2024 | 13.93 | -0.32 | -2.25% | 14.24 | 14.25 | 13.93 | 2,484 |
| 24 May 2024 | 14.25 | 0.00 | 0.00% | 14.33 | 14.62 | 14.12 | 1,328 |
| 23 May 2024 | 14.25 | 0.00 | 0.00% | 14.37 | 14.37 | 13.5169 | 6,161 |
| 22 May 2024 | 14.25 | -0.70 | -4.68% | 14.61 | 14.88 | 14.17 | 3,578 |
| 21 May 2024 | 14.95 | 1.45 | 10.74% | 13.50 | 15.10 | 13.50 | 37,192 |
| 20 May 2024 | 13.50 | -0.56 | -3.98% | 13.96 | 14.07 | 13.50 | 3,866 |
| 17 May 2024 | 14.06 | -0.13 | -0.92% | 13.82 | 14.40 | 13.82 | 3,681 |
| 16 May 2024 | 14.19 | -0.57 | -3.86% | 14.47 | 14.86 | 14.19 | 9,013 |
| 15 May 2024 | 14.76 | 0.24 | 1.65% | 14.63 | 15.21 | 14.63 | 5,596 |
| 14 May 2024 | 14.52 | -0.24 | -1.63% | 14.82 | 14.82 | 14.09 | 6,436 |
| 13 May 2024 | 14.76 | -0.27 | -1.80% | 15.00 | 15.00 | 13.80 | 23,511 |
| 10 May 2024 | 15.03 | 0.59 | 4.09% | 14.50 | 15.03 | 14.47 | 5,308 |
| 09 May 2024 | 14.44 | 0.33 | 2.34% | 14.13 | 14.74 | 14.09 | 828 |
| 08 May 2024 | 14.11 | 0.24 | 1.73% | 13.77 | 14.25 | 13.77 | 4,966 |
| 07 May 2024 | 13.87 | 0.35 | 2.59% | 13.61 | 14.15 | 13.61 | 4,373 |
| 06 May 2024 | 13.52 | -0.46 | -3.29% | 13.95 | 13.95 | 13.50 | 3,327 |
| 03 May 2024 | 13.98 | -0.06 | -0.43% | 14.04 | 14.09 | 13.71 | 1,191 |
| 02 May 2024 | 14.04 | 0.44 | 3.24% | 13.49 | 14.04 | 13.49 | 1,288 |
| 01 May 2024 | 13.60 | 0.11 | 0.82% | 13.49 | 13.60 | 13.49 | 13,659 |
| 30 Abr 2024 | 13.49 | 0.00 | 0.00% | 13.49 | 13.67 | 13.49 | 2,036 |
| 29 Abr 2024 | 13.49 | -0.14 | -1.03% | 13.60 | 13.60 | 13.49 | 2,242 |
| 26 Abr 2024 | 13.63 | 0.13 | 0.96% | 13.53 | 13.75 | 13.50 | 5,140 |
| 25 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.59 | 13.50 | 3,057 |
| 24 Abr 2024 | 13.50 | -0.06 | -0.44% | 13.50 | 13.7092 | 13.50 | 6,712 |
| 23 Abr 2024 | 13.56 | 0.06 | 0.44% | 13.41 | 13.91 | 13.41 | 1,477 |
| 22 Abr 2024 | 13.50 | -0.50 | -3.57% | 14.00 | 14.00 | 13.44 | 19,387 |
| 19 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.375 | 14.00 | 1,468 |
| 18 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.33 | 14.00 | 865 |
| 17 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.33 | 14.00 | 402 |
| 16 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.20 | 14.00 | 855 |
| 15 Abr 2024 | 14.00 | -0.12 | -0.85% | 14.10 | 14.33 | 14.00 | 8,993 |
| 12 Abr 2024 | 14.12 | 0.02 | 0.14% | 14.11 | 14.15 | 14.11 | 1,544 |
| 11 Abr 2024 | 14.10 | 0.00 | 0.00% | 14.16 | 14.50 | 14.10 | 3,475 |
| 10 Abr 2024 | 14.1001 | -0.20 | -1.40% | 14.10 | 14.16 | 14.10 | 2,620 |
| 09 Abr 2024 | 14.30 | -0.45 | -3.05% | 14.83 | 14.83 | 14.0102 | 4,529 |
| 08 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.83 | 14.88 | 14.64 | 5,112 |
| 05 Abr 2024 | 14.75 | -0.19 | -1.27% | 14.87 | 14.90 | 14.75 | 3,964 |
| 04 Abr 2024 | 14.94 | 0.30 | 2.05% | 14.67 | 14.94 | 14.47 | 11,920 |
| 03 Abr 2024 | 14.64 | -0.22 | -1.48% | 14.75 | 14.98 | 14.3001 | 4,600 |
| 02 Abr 2024 | 14.86 | 0.09 | 0.61% | 14.78 | 14.875 | 14.75 | 3,757 |
| 01 Abr 2024 | 14.77 | 0.02 | 0.14% | 14.74 | 14.84 | 14.50 | 8,935 |
| 28 Mar 2024 | 14.75 | 0.00 | 0.00% | 14.90 | 14.90 | 14.75 | 988 |
| 27 Mar 2024 | 14.75 | -0.20 | -1.34% | 14.95 | 14.97 | 14.75 | 8,009 |
| 26 Mar 2024 | 14.95 | 0.15 | 1.01% | 14.90 | 14.99 | 14.54 | 2,845 |
| 25 Mar 2024 | 14.80 | 0.00 | 0.00% | 14.60 | 14.80 | 14.50 | 6,419 |
| 22 Mar 2024 | 14.80 | 0.02 | 0.14% | 14.70 | 14.95 | 14.4166 | 4,186 |
| 21 Mar 2024 | 14.78 | 0.77 | 5.50% | 14.17 | 14.85 | 14.17 | 3,380 |
| 20 Mar 2024 | 14.01 | 0.00 | 0.00% | 14.09 | 14.25 | 14.01 | 196 |
| 19 Mar 2024 | 14.01 | 0.01 | 0.07% | 14.20 | 14.59 | 14.01 | 4,514 |
| 18 Mar 2024 | 14.00 | -0.30 | -2.10% | 14.24 | 14.61 | 14.00 | 15,986 |
| 15 Mar 2024 | 14.30 | 0.10 | 0.70% | 14.29 | 14.43 | 14.00 | 4,463 |
| 14 Mar 2024 | 14.20 | 0.20 | 1.43% | 13.73 | 14.35 | 13.73 | 3,371 |
| 13 Mar 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.50 | 13.80 | 28,196 |
| 12 Mar 2024 | 14.00 | -0.76 | -5.15% | 14.76 | 14.95 | 14.00 | 13,071 |
| 11 Mar 2024 | 14.76 | 0.63 | 4.46% | 14.46 | 14.76 | 14.00 | 3,966 |
| 08 Mar 2024 | 14.13 | 0.13 | 0.93% | 14.33 | 14.57 | 14.00 | 2,401 |
| 07 Mar 2024 | 14.00 | -0.29 | -2.03% | 14.50 | 14.50 | 14.00 | 1,255 |
| 06 Mar 2024 | 14.29 | 0.00 | 0.00% | 14.39 | 14.45 | 14.29 | 114 |
| 05 Mar 2024 | 14.29 | -0.20 | -1.38% | 14.01 | 14.49 | 13.76 | 6,641 |
| 04 Mar 2024 | 14.49 | 0.49 | 3.50% | 14.05 | 14.76 | 14.00 | 2,217 |
