Galaxy Entertainment Group Ltd ADR (GXYYY)

GXYYY
🏛️ États-Unis →
27.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 27.52 27.52 27.52 28.00 2.9K
10:05 27.15 27.15 27.15 27.00 0.5K
10:40 27.10 27.10 27.10 27.00 0.2K
10:55 27.17 27.17 27.17 27.00 0.5K
11:25 27.12 27.12 27.12 27.00 0.5K
11:50 27.13 27.13 27.13 27.00 1.0K
12:30 27.17 27.17 27.17 27.00 0.3K
12:40 27.15 27.15 27.15 27.00 0.2K
12:45 27.15 27.15 27.15 27.00 0.2K
12:50 27.17 27.17 27.17 27.00 0.3K
13:00 27.15 27.15 27.15 27.00 0.3K
13:15 27.17 27.17 27.17 27.17 0.4K
13:25 27.16 27.16 27.16 27.00 0.2K
13:35 27.14 27.14 27.14 27.00 0.2K
13:50 27.12 27.12 27.12 27.00 0.3K
14:00 27.15 27.15 27.15 27.00 0.2K
14:10 27.16 27.16 27.16 27.00 0.5K
14:15 27.17 27.17 27.17 27.00 1.0K
14:20 27.15 27.15 27.15 27.00 0.4K
14:35 27.24 27.24 27.24 27.24 0.1K
14:40 27.24 27.24 27.24 27.00 0.1K
14:45 27.22 27.22 27.22 27.00 1.7K
15:00 27.24 27.24 27.24 27.00 1.0K
15:05 27.20 27.20 27.20 27.00 0.2K
15:10 27.21 27.21 27.21 27.00 0.3K
15:25 27.19 27.19 27.19 27.00 0.7K
15:30 27.18 27.18 27.18 27.00 0.9K
15:50 27.27 27.27 27.27 27.00 0.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 28.00 28.00 27.00 27.00 0.0M
2025-09-25 27.00 27.00 27.00 27.00 0.0M
2025-09-24 27.00 27.00 27.00 27.00 0.0M
2025-09-23 27.00 27.00 27.00 27.00 0.0M
2025-09-22 26.00 27.00 26.00 27.00 0.0M
2025-09-19 27.00 27.00 27.00 27.00 0.0M
2025-09-18 26.00 26.84 26.21 26.00 0.0M
2025-09-17 26.59 26.60 26.47 26.54 0.0M
2025-09-16 26.33 26.92 26.33 26.39 0.0M
2025-09-15 27.76 27.76 26.71 26.71 0.0M
2025-09-12 26.33 26.98 26.33 26.95 0.0M
2025-09-11 27.52 27.52 27.06 27.25 0.0M
2025-09-10 26.49 26.53 26.45 26.47 0.0M
2025-09-09 26.62 26.64 26.54 26.63 0.0M
2025-09-08 26.60 26.63 26.54 26.61 0.0M
2025-09-05 26.67 26.67 26.31 26.39 0.0M
2025-09-04 25.74 25.89 25.61 25.77 0.0M
2025-09-03 27.01 27.01 26.21 26.27 0.0M
2025-09-02 26.65 26.65 26.27 26.38 0.0M
2025-08-29 26.65 26.65 26.39 26.44 0.0M
2025-08-28 26.24 26.34 26.24 26.31 0.0M
2025-08-27 26.50 27.17 25.99 26.09 0.0M
2025-08-26 27.10 27.12 26.94 27.05 0.0M
2025-08-25 26.03 27.10 26.03 26.99 0.0M
2025-08-22 25.75 26.10 25.75 26.00 0.0M
2025-08-21 25.64 25.80 25.62 25.78 0.0M
2025-08-20 26.05 26.34 25.67 25.72 0.0M
2025-08-19 25.45 25.75 25.45 25.64 0.0M
2025-08-18 25.43 25.43 25.25 25.31 0.0M
2025-08-15 24.30 25.83 24.30 25.20 0.0M
2025-08-14 25.38 25.47 25.22 25.34 0.1M
2025-08-13 25.03 25.72 25.01 25.35 0.0M
2025-08-12 25.80 26.59 25.57 25.74 0.1M
2025-08-11 25.17 25.17 25.05 25.07 0.0M
2025-08-08 26.75 26.75 26.02 26.10 0.0M
2025-08-07 27.32 27.32 26.11 26.16 0.0M
2025-08-06 25.33 25.43 25.31 25.43 0.0M
2025-08-05 25.58 25.58 25.46 25.48 0.0M
2025-08-04 25.14 25.14 24.66 24.77 0.0M
2025-08-01 24.11 24.40 23.90 24.06 0.0M
2025-07-31 24.39 24.44 24.37 24.40 0.0M
2025-07-30 24.06 24.59 23.92 24.06 0.0M
2025-07-29 24.57 24.57 24.32 24.33 0.1M
2025-07-28 24.02 24.25 23.82 23.93 0.0M
2025-07-25 23.89 23.94 23.89 23.93 0.0M
2025-07-24 24.20 24.27 24.09 24.15 0.0M
2025-07-23 23.50 23.56 23.44 23.48 0.0M
2025-07-22 24.04 24.04 23.60 23.82 0.1M
2025-07-21 23.66 23.85 23.66 23.80 0.1M
2025-07-18 24.07 24.07 23.64 23.84 0.1M
2025-07-17 24.80 24.96 23.96 24.40 0.0M
2025-07-16 24.54 24.63 24.24 24.50 0.0M
2025-07-15 24.31 24.41 23.87 24.38 0.0M
2025-07-14 25.18 25.34 24.40 24.52 0.0M
2025-07-11 25.20 25.55 24.48 24.56 0.0M
2025-07-10 24.28 24.86 24.28 24.86 0.0M
2025-07-09 23.84 24.50 23.70 24.50 0.0M
2025-07-08 24.19 24.22 24.15 24.22 0.1M
2025-07-07 24.52 24.52 23.45 23.78 0.1M
2025-07-03 23.71 23.77 23.53 23.76 0.0M
2025-07-02 23.47 23.64 23.45 23.64 0.1M
2025-07-01 22.77 23.47 22.31 23.47 0.1M
2025-06-30 22.15 22.25 22.15 22.25 0.0M
2025-06-27 22.85 23.01 22.05 22.15 0.0M
2025-06-26 22.78 23.28 22.71 22.71 0.0M
2025-06-25 22.00 22.40 22.00 22.26 0.0M
2025-06-24 21.80 21.99 21.65 21.92 0.0M
2025-06-23 20.91 21.41 20.91 21.18 0.0M
2025-06-20 20.68 21.60 20.20 20.68 0.0M
2025-06-18 21.07 21.60 20.57 21.20 0.0M
2025-06-17 21.20 21.34 21.09 21.17 0.0M
2025-06-16 21.24 21.24 21.07 21.07 0.0M
2025-06-13 20.85 20.99 20.83 20.83 0.0M
2025-06-12 21.19 21.40 21.16 21.38 0.0M
2025-06-11 20.75 21.33 20.59 21.32 0.0M
2025-06-10 21.07 21.33 20.94 21.07 0.0M
2025-06-09 21.66 21.74 21.41 21.56 0.0M
2025-06-06 21.48 21.53 21.41 21.53 0.1M
2025-06-05 21.72 21.73 21.51 21.57 0.0M
2025-06-04 21.42 21.71 21.38 21.40 0.0M
2025-06-03 21.51 21.75 21.35 21.40 0.0M
2025-06-02 21.52 21.94 21.52 21.94 0.1M
2025-05-30 21.17 21.17 21.03 21.08 0.3M
2025-05-29 21.61 21.61 21.44 21.50 0.0M
2025-05-28 21.12 21.24 21.00 21.19 0.0M
2025-05-27 21.60 21.76 20.98 21.03 0.0M
2025-05-23 19.97 20.09 19.97 19.98 0.0M
2025-05-22 20.42 20.42 20.27 20.31 0.0M
2025-05-21 20.12 20.16 19.99 19.99 0.0M
2025-05-20 20.68 20.97 20.47 20.61 0.0M
2025-05-19 20.25 21.58 20.22 20.45 0.1M
2025-05-16 20.96 20.96 20.43 20.65 0.1M
2025-05-15 20.50 20.50 20.19 20.32 0.1M
2025-05-14 20.48 21.03 20.45 20.45 0.0M
2025-05-13 20.34 20.83 20.34 20.83 0.3M
2025-05-12 20.38 20.51 20.35 20.51 0.1M
2025-05-09 19.72 19.77 19.63 19.66 0.1M
2025-05-08 18.96 20.32 18.80 19.59 0.1M
2025-05-07 19.31 19.37 19.29 19.29 0.0M
2025-05-06 19.18 19.39 19.15 19.22 0.0M
2025-05-05 18.60 18.74 18.46 18.70 0.1M
2025-05-02 17.85 18.67 17.85 18.67 0.0M
2025-05-01 18.92 18.92 17.99 18.21 0.1M
2025-04-30 18.00 18.09 17.94 18.07 0.0M
2025-04-29 18.10 18.14 18.04 18.14 0.0M
2025-04-28 18.35 18.72 17.81 18.01 0.0M
2025-04-25 18.26 18.31 18.18 18.28 0.0M
2025-04-24 18.34 18.53 18.18 18.30 0.1M
2025-04-23 18.72 18.72 18.13 18.20 0.0M
2025-04-22 17.55 17.81 17.54 17.73 0.1M
2025-04-21 17.64 17.64 16.76 17.17 0.1M
2025-04-17 17.46 17.52 17.31 17.31 0.1M
2025-04-16 17.17 17.34 17.04 17.08 0.1M
2025-04-15 17.20 17.66 17.20 17.39 0.1M
2025-04-14 17.52 18.36 17.52 18.18 0.1M
2025-04-11 17.84 18.47 17.52 18.06 0.1M
2025-04-10 16.73 17.03 16.46 16.52 0.2M
2025-04-09 15.72 17.10 15.72 16.50 0.2M
2025-04-08 16.69 17.47 15.85 15.96 0.1M
2025-04-07 16.63 17.95 16.63 16.85 0.1M
2025-04-04 18.80 19.22 17.53 18.00 0.1M
2025-04-03 19.94 20.10 18.63 19.38 0.1M
2025-04-02 19.71 19.71 19.41 19.50 0.0M
2025-04-01 19.56 19.71 19.47 19.70 0.1M
2025-03-31 19.10 19.60 18.94 19.59 0.1M
2025-03-28 20.50 20.98 20.02 20.63 0.1M
2025-03-27 20.57 20.74 20.50 20.68 0.0M
2025-03-26 20.50 20.64 20.50 20.50 0.1M
2025-03-25 20.00 21.40 20.00 20.63 0.1M
2025-03-24 21.62 21.62 20.56 20.57 0.1M
2025-03-21 22.35 22.35 20.80 21.13 0.0M
2025-03-20 20.33 21.04 20.33 20.92 0.0M
2025-03-19 20.78 21.96 20.78 21.62 0.1M
2025-03-18 21.29 21.29 21.10 21.10 0.0M
2025-03-17 21.11 21.49 21.11 21.49 0.1M
2025-03-14 20.78 20.88 20.73 20.88 0.0M
2025-03-13 20.05 20.19 20.05 20.09 0.0M
2025-03-12 20.22 20.26 20.06 20.26 0.0M
2025-03-11 20.78 20.81 20.52 20.69 0.1M
2025-03-10 21.50 21.50 20.24 20.40 0.1M
2025-03-07 20.22 20.93 20.22 20.83 0.0M
2025-03-06 21.86 21.86 20.74 20.76 0.1M
2025-03-05 20.60 20.96 20.59 20.93 0.0M
2025-03-04 19.73 20.40 19.57 20.21 0.0M
2025-03-03 20.89 20.90 20.50 20.65 0.1M
2025-02-28 20.28 20.60 20.28 20.51 0.0M
2025-02-27 19.96 20.09 19.80 19.97 0.1M
2025-02-26 19.64 19.73 19.51 19.58 0.0M
2025-02-25 19.64 19.64 19.30 19.52 0.0M
2025-02-24 19.21 19.70 19.05 19.35 0.1M
2025-02-21 19.00 19.07 18.81 18.90 0.1M
2025-02-20 19.33 19.71 19.15 19.42 0.0M
2025-02-19 18.84 18.99 18.80 18.83 0.1M
2025-02-18 19.72 19.88 18.86 18.94 0.3M
2025-02-14 19.00 19.01 18.88 18.98 0.1M
2025-02-13 19.47 19.47 18.22 18.77 0.1M
2025-02-12 19.14 19.14 18.21 18.45 0.0M
2025-02-11 17.51 18.29 17.51 18.21 0.0M
2025-02-10 18.75 18.91 18.75 18.84 0.1M
2025-02-07 19.19 19.22 18.90 18.96 0.0M
2025-02-06 19.00 20.08 18.85 18.89 0.0M
2025-02-05 19.50 19.50 19.08 19.10 0.0M
2025-02-04 20.71 20.71 19.15 20.02 0.0M
2025-02-03 20.30 20.86 20.26 20.29 0.1M
2025-01-31 22.20 22.36 21.86 22.12 0.0M
2025-01-30 21.74 22.24 21.66 22.10 0.1M
2025-01-29 21.60 21.80 20.73 21.61 0.0M
2025-01-28 20.52 21.84 20.52 21.56 0.1M
2025-01-27 21.07 21.23 20.99 21.23 0.1M
2025-01-24 20.21 20.44 20.21 20.41 0.0M
2025-01-23 20.54 20.54 19.77 20.05 0.1M
2025-01-22 19.40 20.59 19.40 20.24 0.0M
2025-01-21 20.50 20.67 20.40 20.58 0.1M
2025-01-17 20.27 20.54 19.79 20.40 0.1M
2025-01-16 20.89 20.95 19.79 19.89 0.1M
2025-01-15 19.99 20.72 19.99 20.66 0.0M
2025-01-14 20.08 21.71 20.08 20.75 0.1M
2025-01-13 19.78 21.38 19.78 20.52 0.1M
2025-01-10 20.81 20.88 20.72 20.73 0.1M
2025-01-08 21.22 21.30 21.15 21.30 0.0M
2025-01-07 21.70 21.70 21.46 21.46 0.0M
2025-01-06 21.24 21.31 20.97 21.03 0.1M
2025-01-03 22.04 22.04 21.14 21.20 0.1M
2025-01-02 20.40 20.73 20.40 20.56 0.1M