Guru Favorite Stocks (GFGF)

GFGF
🏛️ Estados Unidos →
33.63
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.68 33.68 33.51 33.63 0.0M
2025-09-25 33.52 33.52 33.52 33.52 0.0M
2025-09-24 33.67 33.67 33.67 33.67 0.0M
2025-09-23 33.72 33.72 33.72 33.72 0.0M
2025-09-22 33.98 33.98 33.98 33.98 0.0M
2025-09-19 33.74 33.74 33.74 33.74 0.0M
2025-09-18 33.63 33.63 33.63 33.63 0.0M
2025-09-17 33.57 33.57 33.57 33.57 0.0M
2025-09-16 33.55 33.55 33.55 33.55 0.0M
2025-09-15 33.55 33.55 33.55 33.55 0.0M
2025-09-12 33.56 33.56 33.56 33.56 0.0M
2025-09-11 33.62 33.62 33.62 33.62 0.0M
2025-09-10 33.21 33.21 33.12 33.12 0.0M
2025-09-09 33.64 33.64 33.64 33.64 0.0M
2025-09-08 33.51 33.51 33.51 33.51 0.0M
2025-09-05 33.55 33.55 33.18 33.30 0.0M
2025-09-04 33.36 33.53 33.36 33.53 0.0M
2025-09-03 33.23 33.23 33.06 33.19 0.0M
2025-09-02 32.93 32.96 32.93 32.96 0.0M
2025-08-29 33.31 33.31 33.31 33.31 0.0M
2025-08-28 33.50 33.50 33.50 33.50 0.0M
2025-08-27 33.39 33.39 33.39 33.39 0.0M
2025-08-26 33.23 33.31 33.23 33.31 0.0M
2025-08-25 33.32 33.36 33.21 33.21 0.0M
2025-08-22 33.30 33.35 33.30 33.35 0.0M
2025-08-21 32.83 32.83 32.83 32.83 0.0M
2025-08-20 32.94 32.94 32.94 32.94 0.0M
2025-08-19 33.20 33.20 33.00 33.00 0.0M
2025-08-18 33.18 33.27 33.18 33.25 0.0M
2025-08-15 33.29 33.29 33.29 33.29 0.0M
2025-08-14 33.27 33.27 33.27 33.27 0.0M
2025-08-13 33.30 33.30 33.30 33.30 0.0M
2025-08-12 33.06 33.06 33.06 33.06 0.0M
2025-08-11 32.75 32.75 32.75 32.75 0.0M
2025-08-08 32.82 32.82 32.82 32.82 0.0M
2025-08-07 32.75 32.75 32.54 32.54 0.0M
2025-08-06 32.65 32.65 32.65 32.65 0.0M
2025-08-05 32.61 32.61 32.61 32.61 0.0M
2025-08-04 32.83 32.83 32.83 32.83 0.0M
2025-08-01 32.29 32.33 32.29 32.33 0.0M
2025-07-31 33.13 33.13 32.87 32.87 0.0M
2025-07-30 32.91 32.91 32.91 32.91 0.0M
2025-07-29 33.26 33.26 32.86 32.86 0.0M
2025-07-28 33.22 33.22 33.22 33.22 0.0M
2025-07-25 33.34 33.39 33.34 33.39 0.0M
2025-07-24 33.28 33.34 33.25 33.31 0.0M
2025-07-23 33.26 33.26 33.26 33.26 0.0M
2025-07-22 33.03 33.03 33.03 33.03 0.0M
2025-07-21 33.14 33.14 33.14 33.14 0.0M
2025-07-18 33.20 33.20 33.20 33.20 0.0M
2025-07-17 33.34 33.34 33.34 33.34 0.0M
2025-07-16 33.14 33.14 33.14 33.14 0.0M
2025-07-15 32.94 32.94 32.94 32.94 0.0M
2025-07-14 33.20 33.20 33.20 33.20 0.0M
2025-07-11 33.07 33.07 33.07 33.07 0.0M
2025-07-10 33.30 33.30 33.30 33.30 0.0M
2025-07-09 33.24 33.24 33.24 33.24 0.0M
2025-07-08 33.03 33.03 33.03 33.03 0.0M
2025-07-07 33.09 33.09 33.09 33.09 0.0M
2025-07-03 33.25 33.40 33.25 33.40 0.0M
2025-07-02 33.03 33.03 33.03 33.03 0.0M
2025-07-01 33.10 33.10 33.10 33.10 0.0M
2025-06-30 32.97 33.02 32.97 33.02 0.0M
2025-06-27 32.86 32.86 32.86 32.86 0.0M
2025-06-26 32.61 32.61 32.61 32.61 0.0M
2025-06-25 32.38 32.38 32.38 32.38 0.0M
2025-06-24 32.57 32.57 32.57 32.57 0.0M
2025-06-23 31.96 31.96 31.96 31.96 0.0M
2025-06-20 31.70 31.70 31.70 31.70 0.0M
2025-06-18 31.92 31.92 31.92 31.92 0.0M
2025-06-17 32.02 32.02 32.02 32.02 0.0M
2025-06-16 32.16 32.16 32.16 32.16 0.0M
2025-06-13 31.79 31.79 31.79 31.79 0.0M
2025-06-12 32.31 32.31 32.31 32.31 0.0M
2025-06-11 32.22 32.22 32.22 32.22 0.0M
2025-06-10 32.27 32.27 32.27 32.27 0.0M
2025-06-09 32.13 32.13 32.13 32.13 0.0M
2025-06-06 32.30 32.37 32.30 32.37 0.0M
2025-06-05 32.00 32.00 32.00 32.00 0.0M
2025-06-04 32.09 32.09 32.09 32.09 0.0M
2025-06-03 32.03 32.03 32.03 32.03 0.0M
2025-06-02 31.93 31.93 31.93 31.93 0.0M
2025-05-30 31.87 31.93 31.79 31.93 0.0M
2025-05-29 31.88 31.88 31.88 31.88 0.0M
2025-05-28 31.90 31.90 31.81 31.81 0.0M
2025-05-27 31.92 31.92 31.92 31.92 0.0M
2025-05-23 31.41 31.41 31.41 31.41 0.0M
2025-05-22 31.69 31.69 31.60 31.60 0.0M
2025-05-21 31.91 31.91 31.55 31.55 0.0M
2025-05-20 31.95 31.95 31.92 31.92 0.0M
2025-05-19 32.13 32.13 32.13 32.13 0.0M
2025-05-16 32.02 32.02 32.02 32.02 0.0M
2025-05-15 31.83 31.83 31.83 31.83 0.0M
2025-05-14 31.77 31.77 31.77 31.77 0.0M
2025-05-13 31.55 31.55 31.55 31.55 0.0M
2025-05-12 31.32 31.55 31.32 31.55 0.0M
2025-05-09 30.73 30.77 30.73 30.77 0.0M
2025-05-08 31.02 31.07 30.83 30.83 0.0M
2025-05-07 30.56 30.56 30.56 30.56 0.0M
2025-05-06 30.52 30.55 30.52 30.53 0.0M
2025-05-05 30.80 30.80 30.71 30.71 0.0M
2025-05-02 30.78 30.86 30.78 30.86 0.0M
2025-05-01 30.44 30.44 30.38 30.38 0.0M
2025-04-30 29.80 30.09 29.80 30.09 0.0M
2025-04-29 29.90 29.90 29.90 29.90 0.0M
2025-04-28 29.95 29.95 29.95 29.95 0.0M
2025-04-25 29.92 29.92 29.92 29.92 0.0M
2025-04-24 29.96 29.96 29.96 29.96 0.0M
2025-04-23 29.40 29.40 29.40 29.40 0.0M
2025-04-22 29.07 29.07 29.07 29.07 0.0M
2025-04-21 28.40 28.40 28.40 28.40 0.0M
2025-04-17 29.01 29.01 29.01 29.01 0.0M
2025-04-16 29.33 29.33 29.33 29.33 0.0M
2025-04-15 30.00 30.00 29.98 29.98 0.0M
2025-04-14 30.18 30.18 29.94 30.01 0.0M
2025-04-11 29.49 29.89 29.39 29.89 0.0M
2025-04-10 29.49 29.49 29.35 29.35 0.0M
2025-04-09 28.75 30.09 28.75 30.09 0.0M
2025-04-08 29.10 29.10 27.85 27.85 0.0M
2025-04-07 28.91 28.91 27.91 28.11 0.0M
2025-04-04 29.04 29.04 28.21 28.21 0.0M
2025-04-03 29.94 30.02 29.80 29.80 0.0M
2025-04-02 30.55 30.87 30.55 30.87 0.0M
2025-04-01 30.39 30.71 30.39 30.69 0.0M
2025-03-31 30.09 30.60 30.09 30.58 0.0M
2025-03-28 30.54 30.54 30.32 30.32 0.0M
2025-03-27 30.94 30.94 30.94 30.94 0.0M
2025-03-26 31.04 31.04 30.98 31.00 0.0M
2025-03-25 31.24 31.24 31.24 31.24 0.0M
2025-03-24 31.11 31.11 31.11 31.11 0.0M
2025-03-21 30.73 30.73 30.73 30.73 0.0M
2025-03-20 30.83 30.83 30.78 30.78 0.0M
2025-03-19 30.57 30.70 30.57 30.70 0.0M
2025-03-18 30.40 30.45 30.40 30.45 0.0M
2025-03-17 30.50 30.70 30.50 30.70 0.0M
2025-03-14 30.20 30.49 30.20 30.49 0.0M
2025-03-13 30.19 30.19 29.95 29.95 0.0M
2025-03-12 30.13 30.22 30.13 30.22 0.0M
2025-03-11 30.02 30.23 30.02 30.14 0.0M
2025-03-10 30.56 30.56 30.28 30.28 0.0M
2025-03-07 30.68 31.04 30.68 31.04 0.0M
2025-03-06 31.26 31.26 31.05 31.05 0.0M
2025-03-05 31.15 31.51 31.15 31.45 0.0M
2025-03-04 30.94 31.15 30.94 31.15 0.0M
2025-03-03 31.75 31.75 31.34 31.43 0.0M
2025-02-28 31.36 31.87 31.36 31.87 0.0M
2025-02-27 31.78 31.78 31.38 31.38 0.0M
2025-02-26 31.75 31.75 31.75 31.75 0.0M
2025-02-25 31.83 31.83 31.70 31.70 0.0M
2025-02-24 32.07 32.07 31.83 31.83 0.0M
2025-02-21 31.97 31.97 31.97 31.97 0.0M
2025-02-20 32.63 32.63 32.41 32.41 0.0M
2025-02-19 32.57 32.73 32.57 32.73 0.0M
2025-02-18 32.64 32.64 32.54 32.62 0.0M
2025-02-14 32.66 32.66 32.66 32.66 0.0M
2025-02-13 32.42 32.55 32.42 32.55 0.0M
2025-02-12 32.10 32.28 32.10 32.27 0.0M
2025-02-11 32.48 32.48 32.48 32.48 0.0M
2025-02-10 32.47 32.52 32.41 32.48 0.0M
2025-02-07 32.33 32.33 32.31 32.31 0.0M
2025-02-06 32.65 32.66 32.50 32.66 0.0M
2025-02-05 32.47 32.47 32.47 32.47 0.0M
2025-02-04 32.28 32.28 32.28 32.28 0.0M
2025-02-03 32.05 32.44 32.05 32.42 0.0M
2025-01-31 32.94 33.04 32.65 32.65 0.0M
2025-01-30 32.70 32.84 32.61 32.80 0.0M
2025-01-29 32.66 32.66 32.50 32.50 0.0M
2025-01-28 32.67 32.80 32.67 32.80 0.0M
2025-01-27 32.35 32.35 32.18 32.34 0.0M
2025-01-24 32.99 33.04 32.89 32.91 0.0M
2025-01-23 32.95 33.00 32.95 33.00 0.0M
2025-01-22 32.96 32.96 32.93 32.93 0.0M
2025-01-21 32.55 32.69 32.55 32.69 0.0M
2025-01-17 32.40 32.40 32.40 32.40 0.0M
2025-01-16 32.19 32.19 32.10 32.16 0.0M
2025-01-15 32.06 32.07 32.06 32.06 0.0M
2025-01-14 31.33 31.35 31.17 31.35 0.0M
2025-01-13 30.92 31.18 30.92 31.15 0.0M
2025-01-10 31.34 31.34 31.34 31.34 0.0M
2025-01-08 31.70 31.76 31.68 31.76 0.0M
2025-01-07 32.37 32.37 31.76 31.76 0.0M
2025-01-06 32.25 32.30 32.15 32.15 0.0M
2025-01-03 31.69 31.88 31.69 31.88 0.0M
2025-01-02 31.59 31.59 31.28 31.42 0.0M