Golden Entertainment Inc【GDEN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Golden Entertainment Inc (GDEN)
Golden Entertainment Inc (GDEN) 과거

Golden Entertainment Inc (GDEN)

32.23

0.26

(0.81%)

마감 19 1월 6:00AM

32.23

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.58	5.15497553018	30.65	32.81	30.39	159802	31.70466742	CS
4	1.51	4.91536458333	30.72	32.81	30.26	198973	31.37465296	CS
12	1.86	6.1244649325	30.37	34.75	28.35	241637	32.37819484	CS
26	1.64	5.36122915986	30.59	34.75	27.42	210172	31.67702282	CS
52	-5.8	-15.2511175388	38.03	40.55	27.42	218896	32.03973875	CS
156	-13.57	-29.6288209607	45.8	59.96	27.42	218296	39.89365758	CS
260	13.04	67.9520583637	19.19	59.96	3.55	226985	32.56737543	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	32.229999	0.26	0.81	32.32	32.93	31.97	136923
1737070500	31.97	-0.25	-0.78	32.159999	32.479999	31.49	237820
1736984100	32.22	0.41	1.29	32.56	32.81	31.97	122983
1736897700	31.81	0.4	1.26	31.52	31.91	31.31	123944
1736811300	31.415	0.27	0.85	30.92	31.58	30.8	131234
1736552100	31.15	-0.16	-0.51	30.69	31.195	30.39	184135
1736379300	31.31	0.04	0.13	31.11	31.38	30.745	115980
1736292900	31.27	-0.62	-1.94	32	32.299999	31.11	125982
1736206500	31.89	0.49	1.56	31.65	32.31	31.5	151394
1735947300	31.4	0.28	0.90	31.44	31.7	30.735	133505
1735860900	31.12	-0.48	-1.52	31.78	31.98	31.03	139427
1735688100	31.6	0.4	1.28	31.42	31.88	31.13	147578
1735601700	31.2	-0.19	-0.61	31.18	31.28	30.51	170479
1735342500	31.39	-0.36	-1.13	31.5	31.935	31	153486
1735256100	31.75	0.54	1.73	31.07	31.88	30.85	119857
1735077840	31.21	0.1	0.32	31.25	31.3	30.975	49841
1734996900	31.11	-0.01	-0.03	30.96	31.335	30.8	234043
1734737700	31.12	0.05	0.16	30.47	31.55	30.26	1081751
1734651300	31.07	-0.01	-0.03	31.18	31.58	30.555	260006
1734564900	31.08	-1.98	-5.99	33.35	33.509999	30.975	234880
1734478500	33.06	-0.3	-0.90	33.08	33.585	32.924999	201466
1734392100	33.36	0.17	0.53	33.39	33.54	32.95	276055
1734132900	33.185	0.21	0.62	33.13	33.34	32.619999	152060
1734046500	32.979999	-0.64	-1.90	33.61	34.13	32.979999	286639
1733960100	33.62	0.22	0.66	33.8	34.2	33.46	482076
1733873700	33.4	0.31	0.94	33.09	33.64	32.619999	218014
1733787300	33.09	-0.37	-1.11	33.46	33.93	32.88	172906
1733528100	33.46	-0.02	-0.06	33.71	34.23	33.4063	141266
1733441700	33.479999	-0.25	-0.74	33.85	34.33	33.42	266598
1733355300	33.73	0.34	1.02	33.53	34.16	33.39	317081
1733268900	33.39	-0.56	-1.65	33.84	34.05	32.79	304029
1733182500	33.95	0.21	0.62	33.86	34.1825	33.295	225198
1732917840	33.74	0.48	1.44	33.52	34.32	33.52	303635
1732750500	33.259999	-0.02	-0.06	33.4	34.05	33.155	177367
1732664100	33.28	-0.72	-2.12	33.76	34.28	33.259999	401545
1732577700	34	0.12	0.35	34.25	34.57	33.88	536419
1732318500	33.88	0.19	0.56	33.9	34.39	33.75	260143
1732232100	33.69	-0.37	-1.09	34.04	34.75	32.9	342822
1732145700	34.06	0.86	2.59	32.97	34.07	32.77	242229
1732059300	33.2	-0.09	-0.27	32.96	33.64	32.715	235878
1731972900	33.29	0.1	0.30	33.14	33.74	33.02	217140
1731713700	33.189999	-0.03	-0.09	33.21	33.83	32.89	249795
1731627300	33.22	-0.4	-1.19	33.7	33.89	32.89	310961
1731540900	33.62	-0.22	-0.65	33.83	34.56	33.1925	314249
1731454500	33.84	0.22	0.65	33.21	34.02	32.915	294044
1731368100	33.62	1.41	4.38	32.2	33.9183	32.049999	460876
1731108900	32.21	1.44	4.68	31.2	32.77	30.26	326567
1731022500	30.77	-0.01	-0.03	30.75	31.03	30.4	442385
1730936100	30.78	1.99	6.91	30.25	31.14	29.89	622224
1730849700	28.79	0.17	0.59	28.54	28.82	28.35	179833
1730763300	28.62	-0.77	-2.62	29.37	29.4594	28.61	139150
1730500500	29.39	0.02	0.05	29.71	29.875	29.185	155385
1730414100	29.375	-0.76	-2.51	30.24	30.41	29.36	120949
1730327700	30.13	-0.81	-2.62	30.78	31.1075	30.13	106643
1730241300	30.94	-0.08	-0.26	30.72	31.33	30.72	100496
1730154900	31.02	0.54	1.77	30.78	31.4	30.71	92673
1729895700	30.48	0.26	0.86	30.37	30.72	30.33	65941
1729809300	30.22	0.34	1.14	29.98	30.3952	29.77	108873
1729722900	29.88	-0.53	-1.74	30.18	30.25	29.67	110156
1729636500	30.41	0.14	0.46	30.15	30.74	29.94	109707
1729550100	30.27	-0.6	-1.94	30.94	31	30.03	95352

Golden Entertainment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관