Galaxy Entertainment Group Limited (GXYEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:08PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 7,000 |
| 09 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 08 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 07 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 700 |
| 06 may 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 03 may 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2,100 |
| 02 may 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 01 may 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 30 abr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 29 abr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 26 abr 2024 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | 4.4800 | 800 |
| 25 abr 2024 | 4.4500 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 10,700 |
| 24 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 40,000 |
| 23 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 22 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 19 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 18 abr 2024 | 4.3800 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 119,500 |
| 17 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 16 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 15 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 100 |
| 12 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 11 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 10 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 09 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 08 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 05 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
| 04 abr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2,500 |
| 03 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 02 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 01 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 28 mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 27 mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 600 |
| 26 mar 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 5.0700 | 1,600 |
| 25 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 22 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 2,000 |
| 22 mar 2024 | 0.038 Dividendo | |||||
| 21 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 20 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 19 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 18 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 15 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 14 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 13 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 12 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 11 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 08 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 07 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 06 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | 1,000 |
| 05 mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 04 mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 01 mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 29 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 5,000 |
| 28 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 27 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 16,000 |
| 26 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 23 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 22 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 21 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 22,600 |
| 20 feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | - |
| 16 feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | 5,300 |
| 15 feb 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 14 feb 2024 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | 5.6167 | 7,100 |
| 13 feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 12 feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 09 feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 08 feb 2024 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 5.3686 | 5,000 |
| 07 feb 2024 | 5.5900 | 5.5900 | 5.5000 | 5.5000 | 5.4579 | 2,000 |
| 06 feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3389 | 4,100 |
| 05 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
| 02 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
| 01 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | 10,800 |
| 31 ene 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
| 30 ene 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
| 29 ene 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
| 26 ene 2024 | 5.2000 | 5.3200 | 5.2000 | 5.3200 | 5.2793 | 5,600 |
| 25 ene 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 15,000 |
| 24 ene 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 500 |
| 23 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
| 22 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
| 19 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | 400 |
| 18 ene 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9915 | 13,000 |
| 17 ene 2024 | 4.8700 | 5.0300 | 4.8700 | 5.0300 | 4.9915 | 700 |
| 16 ene 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0610 | 600 |
| 12 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 11 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 10 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 25,000 |
| 09 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 08 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 05 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 04 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 03 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 02 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 1,500 |
| 29 dic 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | - |
| 28 dic 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | 1,000 |
| 27 dic 2023 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3984 | 300 |
| 26 dic 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4381 | 1,800 |
| 22 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 21 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 20 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 19 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.