Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Gaming Inc (OP: GLXZ )

1.565 -0.015 (-0.95%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.750 1.810 1.750 1.800 72,704 +0.00(+0.00%)
Jan 30, 2024 1.770 1.800 1.730 1.800 26,390 -0.02(-1.10%)
Jan 29, 2024 1.790 1.820 1.750 1.820 15,358 +0.04(+2.25%)
Jan 26, 2024 1.770 1.806 1.750 1.780 51,220 -0.03(-1.66%)
Jan 25, 2024 1.800 1.810 1.800 1.810 20,200 -0.02(-1.09%)
Jan 24, 2024 1.850 1.850 1.800 1.830 38,030 +0.02(+1.10%)
Jan 23, 2024 1.820 1.820 1.810 1.810 16,513 +0.00(+0.00%)
Jan 22, 2024 1.860 1.860 1.810 1.810 29,654 -0.03(-1.63%)
Jan 19, 2024 1.845 1.845 1.840 1.840 6,150 -0.01(-0.54%)
Jan 18, 2024 1.800 1.850 1.800 1.850 4,674 +0.10(+5.71%)
Jan 17, 2024 1.860 1.876 1.750 1.750 18,857 -0.10(-5.41%)
Jan 16, 2024 1.820 1.850 1.800 1.850 4,824 +0.02(+1.09%)
Jan 12, 2024 1.810 1.850 1.810 1.830 19,925 -0.07(-3.68%)
Jan 11, 2024 1.750 1.900 1.750 1.900 15,986 +0.17(+9.83%)
Jan 10, 2024 1.730 1.780 1.730 1.730 7,010 -0.08(-4.42%)
Jan 09, 2024 1.860 1.880 1.700 1.810 17,954 -0.05(-2.69%)
Jan 08, 2024 1.850 1.860 1.780 1.860 4,378 -0.04(-2.11%)
Jan 05, 2024 1.828 1.900 1.790 1.900 7,277 +0.00(+0.00%)
Jan 04, 2024 1.880 1.900 1.880 1.900 25,187 +0.02(+1.06%)
Jan 03, 2024 1.850 1.900 1.760 1.880 5,752 -0.02(-1.05%)
Jan 02, 2024 1.860 1.900 1.860 1.900 5,117 +0.00(+0.00%)
Dec 29, 2023 1.920 1.970 1.900 1.900 25,954 +0.04(+2.15%)
Dec 28, 2023 1.860 1.880 1.860 1.860 19,100 -0.04(-2.11%)
Dec 27, 2023 2.025 2.025 1.670 1.900 5,710 -0.10(-5.00%)
Dec 26, 2023 2.018 2.020 1.950 2.000 38,350 -0.05(-2.44%)
Dec 22, 2023 2.050 2.054 2.000 2.050 54,531 -0.07(-3.19%)
Dec 21, 2023 2.080 2.118 2.080 2.118 11,850 +0.03(+1.32%)
Dec 20, 2023 2.055 2.105 2.055 2.090 53,275 +0.00(+0.00%)
Dec 19, 2023 1.950 2.090 1.950 2.090 66,324 +0.14(+7.18%)
Dec 18, 2023 1.910 1.950 1.910 1.950 10,515 +0.00(+0.00%)
Dec 15, 2023 1.890 1.950 1.830 1.950 32,672 +0.13(+7.14%)
Dec 14, 2023 1.770 1.825 1.770 1.820 35,092 +0.07(+4.00%)
Dec 13, 2023 1.670 1.760 1.630 1.750 34,641 +0.00(+0.00%)
Dec 12, 2023 1.732 1.750 1.732 1.750 738 +0.15(+9.37%)
Dec 11, 2023 1.600 1.600 1.600 1.600 1,520 +0.00(+0.00%)
Dec 08, 2023 1.560 1.600 1.490 1.600 16,650 +0.01(+0.63%)
Dec 07, 2023 1.550 1.600 1.550 1.590 14,321 +0.03(+1.92%)
Dec 06, 2023 1.535 1.560 1.535 1.560 375 +0.06(+4.00%)
Dec 05, 2023 1.510 1.606 0.5500 1.500 35,371 -0.04(-2.60%)
Dec 04, 2023 1.550 1.562 1.440 1.540 48,626 -0.04(-2.53%)
Dec 01, 2023 1.600 1.600 1.410 1.580 21,259 -0.02(-1.25%)
Nov 30, 2023 1.510 1.720 1.470 1.600 30,482 +0.15(+10.54%)
Nov 29, 2023 1.400 1.490 1.400 1.448 15,163 +0.05(+3.39%)
Nov 28, 2023 1.420 1.460 1.380 1.400 96,250 -0.03(-2.10%)
Nov 27, 2023 1.420 1.550 1.420 1.430 22,255 +0.00(+0.00%)
Nov 24, 2023 1.430 1.470 1.400 1.430 45,972 +0.00(+0.00%)
Nov 22, 2023 1.540 1.600 1.430 1.430 100,713 -0.05(-3.38%)
Nov 21, 2023 1.450 1.540 1.450 1.480 67,778 +0.03(+2.07%)
Nov 20, 2023 1.500 1.615 1.450 1.450 49,031 -0.07(-4.61%)
Nov 17, 2023 1.590 1.612 1.500 1.520 136,304 -0.07(-4.40%)
Nov 16, 2023 1.610 1.630 1.570 1.590 16,758 -0.06(-3.64%)
Nov 15, 2023 1.770 1.770 1.640 1.650 34,983 -0.02(-1.37%)
Nov 14, 2023 1.760 1.780 1.660 1.673 88,102 -0.08(-4.40%)
Nov 13, 2023 1.760 1.760 1.670 1.750 101,937 -0.05(-2.78%)
Nov 10, 2023 1.750 1.900 1.750 1.800 59,993 +0.05(+2.86%)
Nov 09, 2023 1.790 1.850 1.710 1.750 200,851 -0.10(-5.41%)
Nov 08, 2023 2.100 2.117 1.820 1.850 213,926 -0.30(-13.95%)
Nov 07, 2023 2.190 2.190 1.750 2.150 805,113 -0.60(-21.82%)
Nov 06, 2023 2.720 2.750 2.720 2.750 11,613 +0.03(+1.10%)
Nov 03, 2023 2.688 2.730 2.688 2.720 77,020 +0.06(+2.35%)
Nov 02, 2023 2.640 2.658 2.640 2.658 2,152 +0.02(+0.66%)
Nov 01, 2023 2.640 2.660 2.640 2.640 13,497 +0.03(+1.15%)
Oct 31, 2023 2.600 2.610 2.590 2.610 7,848 -0.01(-0.38%)
Oct 30, 2023 2.640 2.641 2.610 2.620 2,700 -0.02(-0.76%)
Oct 27, 2023 2.640 2.700 2.640 2.640 8,624 -0.02(-0.75%)
Oct 26, 2023 2.640 2.660 2.640 2.660 1,200 +0.01(+0.38%)
Oct 25, 2023 2.670 2.690 2.650 2.650 25,000 -0.03(-1.21%)
Oct 24, 2023 2.700 2.700 2.683 2.683 1,480 +0.04(+1.61%)
Oct 23, 2023 2.642 2.642 2.640 2.640 3,600 -0.01(-0.38%)
Oct 20, 2023 2.700 2.700 2.640 2.650 44,367 -0.01(-0.38%)
Oct 19, 2023 2.700 2.700 2.660 2.660 13,900 -0.04(-1.48%)
Oct 18, 2023 2.750 2.750 2.700 2.700 7,080 +0.00(+0.00%)
Oct 17, 2023 2.700 2.700 2.685 2.700 18,274 -0.05(-1.82%)
Oct 16, 2023 2.720 2.790 2.690 2.750 18,564 +0.03(+1.10%)
Oct 13, 2023 2.900 2.900 2.720 2.720 2,365 -0.18(-6.21%)
Oct 12, 2023 2.910 2.910 2.900 2.900 5,591 +0.00(+0.00%)
Oct 11, 2023 2.900 2.920 2.850 2.900 14,661 +0.10(+3.57%)
Oct 10, 2023 2.850 2.850 2.800 2.800 7,000 -0.03(-0.88%)
Oct 09, 2023 2.695 2.850 2.650 2.825 3,656 -0.07(-2.59%)
Oct 06, 2023 2.740 2.900 2.640 2.900 11,557 +0.28(+10.69%)
Oct 05, 2023 2.703 2.720 2.620 2.620 65,256 +0.01(+0.38%)
Oct 04, 2023 2.587 2.700 2.530 2.610 19,785 -0.08(-2.97%)
Oct 03, 2023 2.520 2.700 2.500 2.690 34,714 +0.16(+6.43%)
Oct 02, 2023 2.600 2.607 2.527 2.527 17,700 -0.12(-4.60%)
Sep 29, 2023 2.650 2.650 2.643 2.650 5,425 +0.03(+1.13%)
Sep 28, 2023 2.690 2.750 2.592 2.620 79,327 -0.12(-4.52%)
Sep 27, 2023 2.760 2.765 2.710 2.744 4,737 -0.03(-0.94%)
Sep 26, 2023 2.685 2.780 2.650 2.770 55,354 +0.25(+9.92%)
Sep 25, 2023 2.600 2.570 2.520 2.520 10,011 -0.05(-1.95%)
Sep 22, 2023 2.720 2.720 2.570 2.570 5,700 -0.02(-0.77%)
Sep 21, 2023 2.610 2.610 2.550 2.590 19,783 -0.06(-2.12%)
Sep 20, 2023 2.700 2.700 2.645 2.646 11,457 -0.07(-2.72%)
Sep 19, 2023 2.750 2.800 2.695 2.720 12,470 -0.04(-1.45%)
Sep 18, 2023 2.862 2.881 2.760 2.760 2,120 -0.08(-2.68%)
Sep 15, 2023 2.795 2.860 2.795 2.836 3,485 +0.04(+1.29%)
Sep 14, 2023 2.850 2.850 2.720 2.800 13,643 +0.00(+0.00%)
Sep 13, 2023 3.000 3.000 2.800 2.800 4,479 -0.05(-1.75%)
Sep 12, 2023 2.900 2.985 2.850 2.850 17,900 -0.04(-1.38%)
Sep 11, 2023 2.940 3.000 2.800 2.890 19,515 -0.04(-1.37%)
Sep 08, 2023 2.955 2.983 2.930 2.930 10,681 +0.00(+0.00%)
Sep 07, 2023 2.910 2.930 2.875 2.930 3,065 +0.00(+0.00%)
Sep 06, 2023 2.980 3.000 2.890 2.930 14,017 -0.01(-0.34%)
Sep 05, 2023 3.000 3.000 2.920 2.940 19,817 -0.06(-2.00%)
Sep 01, 2023 3.018 3.050 2.837 3.000 41,761 +0.00(+0.00%)
Aug 31, 2023 3.040 3.050 3.000 3.000 6,496 -0.02(-0.66%)
Aug 30, 2023 3.000 3.020 3.000 3.020 1,358 +0.02(+0.67%)
Aug 29, 2023 3.030 3.030 3.000 3.000 64,798 -0.05(-1.64%)
Aug 28, 2023 2.990 3.060 2.925 3.050 10,025 +0.12(+4.10%)
Aug 25, 2023 3.010 3.010 2.850 2.930 44,300 -0.02(-0.68%)
Aug 24, 2023 3.090 3.090 2.910 2.950 15,245 -0.05(-1.67%)
Aug 23, 2023 2.930 3.010 2.850 3.000 38,683 +0.15(+5.26%)
Aug 22, 2023 2.900 2.900 2.820 2.850 23,934 -0.05(-1.72%)
Aug 21, 2023 2.900 2.900 2.810 2.900 15,876 +0.02(+0.69%)
Aug 18, 2023 3.050 3.120 2.650 2.880 75,907 -0.17(-5.57%)
Aug 17, 2023 3.030 3.150 2.960 3.050 5,887 +0.07(+2.35%)
Aug 16, 2023 3.060 3.070 2.900 2.980 17,451 -0.06(-1.97%)
Aug 15, 2023 3.050 3.200 3.000 3.040 66,802 -0.01(-0.33%)
Aug 14, 2023 2.960 3.600 2.960 3.050 135,606 +0.15(+5.17%)
Aug 11, 2023 2.770 2.960 2.750 2.900 44,991 +0.10(+3.57%)
Aug 10, 2023 2.910 2.910 2.800 2.800 187,503 -0.07(-2.44%)
Aug 09, 2023 2.880 2.900 2.870 2.870 1,978 -0.05(-1.88%)
Aug 08, 2023 2.900 2.925 2.880 2.925 8,805 +0.06(+2.27%)
Aug 07, 2023 2.980 2.980 2.700 2.860 21,448 -0.12(-4.03%)
Aug 04, 2023 2.750 3.100 2.750 2.980 18,314 +0.23(+8.36%)
Aug 03, 2023 2.670 2.751 2.650 2.750 8,732 +0.00(+0.00%)
Aug 02, 2023 2.710 2.758 2.700 2.750 140,499 +0.09(+3.38%)
Aug 01, 2023 2.730 2.730 2.660 2.660 23,726 -0.04(-1.48%)
Jul 31, 2023 2.650 2.700 2.610 2.700 100,405 +0.00(+0.00%)
Jul 28, 2023 2.710 2.730 2.700 2.700 12,125 +0.00(+0.00%)
Jul 26, 2023 2.700 40 -0.02(-0.74%)
Jul 25, 2023 2.710 2.720 2.700 2.720 5,038 +0.02(+0.74%)
Jul 24, 2023 2.700 2.750 2.700 2.700 23,917 +0.00(+0.00%)
Jul 21, 2023 2.660 2.750 2.660 2.700 5,401 +0.05(+1.89%)
Jul 20, 2023 2.600 2.660 2.600 2.650 39,656 +0.00(+0.00%)
Jul 19, 2023 2.600 2.650 2.600 2.650 16,954 +0.02(+0.66%)
Jul 18, 2023 2.610 2.632 2.610 2.632 1,210 -0.01(-0.47%)
Jul 17, 2023 2.588 2.645 2.588 2.645 17,689 +0.15(+5.80%)
Jul 14, 2023 2.565 2.567 2.500 2.500 8,892 -0.05(-1.96%)
Jul 13, 2023 2.530 2.600 2.530 2.550 30,392 +0.00(+0.00%)
Jul 12, 2023 2.580 2.600 2.538 2.550 4,397 -0.05(-1.92%)
Jul 11, 2023 2.550 2.640 2.550 2.600 5,631 +0.02(+0.66%)
Jul 10, 2023 2.550 2.643 2.530 2.583 4,519 -0.06(-2.16%)
Jul 07, 2023 2.520 2.650 2.520 2.640 2,051 +0.04(+1.54%)
Jul 06, 2023 2.600 2.610 2.500 2.600 54,479 -0.01(-0.38%)
Jul 05, 2023 2.610 2.610 2.560 2.610 51,904 +0.01(+0.38%)
Jul 03, 2023 2.620 2.620 2.600 2.600 14,900 -0.03(-1.14%)
Jun 30, 2023 2.660 2.680 2.500 2.630 15,637 -0.04(-1.50%)
Jun 29, 2023 2.660 2.673 2.660 2.670 1,870 -0.03(-1.11%)
Jun 28, 2023 2.500 2.870 2.500 2.700 128,879 +0.23(+9.31%)
Jun 27, 2023 2.500 2.500 2.470 2.470 10,677 -0.03(-1.20%)
Jun 26, 2023 2.480 2.500 2.470 2.500 9,600 +0.00(+0.00%)
Jun 23, 2023 2.500 2.500 2.450 2.500 69,021 +0.00(+0.00%)
Jun 22, 2023 2.500 2.500 2.470 2.500 100,007 +0.00(+0.00%)
Jun 21, 2023 2.490 2.510 2.457 2.500 112,121 +0.01(+0.40%)
Jun 20, 2023 2.450 2.498 2.400 2.490 32,621 +0.05(+1.84%)
Jun 16, 2023 2.473 2.490 2.400 2.445 7,913 -0.03(-1.01%)
Jun 15, 2023 2.430 2.470 2.430 2.470 8,520 -0.03(-1.20%)
May 08, 2023 2.400 2.500 2.400 2.500 41,174 +0.07(+2.88%)
May 05, 2023 2.470 2.500 2.430 2.430 86,986 +0.02(+0.83%)
May 04, 2023 2.475 2.500 2.400 2.410 50,381 -0.09(-3.60%)
May 03, 2023 2.500 2.500 2.470 2.500 33,384 +0.04(+1.83%)
May 02, 2023 2.493 2.493 2.450 2.455 18,666 -0.02(-0.61%)
May 01, 2023 2.465 2.470 2.430 2.470 6,460 +0.04(+1.65%)
Apr 28, 2023 2.350 2.500 2.350 2.430 62,583 -0.07(-2.80%)
Apr 27, 2023 2.448 2.500 2.442 2.500 6,387 +0.02(+0.81%)
Apr 26, 2023 2.480 2.480 2.480 2.480 1,454 -0.01(-0.40%)
Apr 25, 2023 2.450 2.490 2.450 2.490 2,751 -0.01(-0.40%)
Apr 24, 2023 2.480 2.500 2.400 2.500 51,985 +0.02(+0.81%)
Apr 21, 2023 2.480 2.495 2.480 2.480 108,878 +0.00(+0.00%)
Apr 20, 2023 2.500 2.500 2.480 2.480 66,617 -0.02(-0.64%)
Apr 19, 2023 2.495 2.500 2.470 2.496 2,824 +0.01(+0.24%)
Apr 18, 2023 2.500 2.500 2.470 2.490 47,521 +0.00(+0.00%)
Apr 17, 2023 2.500 2.500 2.450 2.490 18,937 -0.01(-0.40%)
Apr 14, 2023 2.440 2.500 2.440 2.500 23,768 +0.00(+0.00%)
Apr 13, 2023 2.370 2.500 2.370 2.500 37,731 +0.02(+0.81%)
Apr 12, 2023 2.440 2.482 2.417 2.480 8,042 +0.10(+4.20%)
Apr 11, 2023 2.500 2.500 2.380 2.380 58,378 -0.12(-4.80%)
Apr 10, 2023 2.500 2.500 2.470 2.500 20,946 +0.02(+0.81%)
Apr 06, 2023 2.420 2.500 2.360 2.480 34,662 +0.03(+1.22%)
Apr 05, 2023 2.420 2.460 2.420 2.450 4,541 +0.01(+0.41%)
Apr 04, 2023 2.450 2.460 2.420 2.440 47,879 -0.03(-1.21%)
Apr 03, 2023 2.490 2.500 2.420 2.470 32,085 -0.01(-0.48%)
Mar 31, 2023 2.470 2.500 2.250 2.482 114,352 +0.03(+1.31%)
Mar 30, 2023 2.430 2.450 2.420 2.450 10,887 +0.02(+0.82%)
Mar 29, 2023 2.490 2.490 2.410 2.430 12,888 +0.03(+1.25%)
Mar 28, 2023 2.500 2.500 2.400 2.400 8,937 -0.10(-4.00%)
Mar 27, 2023 2.500 2.500 2.460 2.500 16,776 +0.01(+0.40%)
Mar 24, 2023 2.465 2.490 2.400 2.490 4,413 +0.00(+0.00%)
Mar 23, 2023 2.480 2.490 2.440 2.490 35,225 -0.01(-0.40%)
Mar 22, 2023 2.530 2.530 2.460 2.500 54,229 -0.10(-3.85%)
Mar 21, 2023 2.550 2.655 2.550 2.600 3,452 +0.10(+4.00%)
Mar 20, 2023 2.530 2.530 2.490 2.500 19,999 +0.00(+0.00%)
Mar 17, 2023 2.500 2.530 2.482 2.500 50,661 +0.00(+0.00%)
Mar 16, 2023 2.500 2.700 2.500 2.500 25,295 +0.03(+1.21%)
Mar 15, 2023 2.500 2.520 2.460 2.470 3,370 -0.03(-1.20%)
Mar 14, 2023 2.485 2.600 2.480 2.500 10,366 +0.00(+0.00%)
Mar 13, 2023 2.550 2.690 2.450 2.500 39,181 -0.14(-5.30%)
Mar 10, 2023 2.650 2.650 2.550 2.640 21,117 -0.06(-2.22%)
Mar 09, 2023 2.700 2.700 2.590 2.700 8,248 +0.05(+1.89%)
Mar 08, 2023 2.640 2.700 2.600 2.650 28,531 -0.07(-2.57%)
Mar 07, 2023 2.720 2.720 2.700 2.720 3,937 +0.02(+0.74%)
Mar 06, 2023 2.800 2.800 2.700 2.700 1,888 -0.10(-3.57%)
Mar 03, 2023 2.730 2.800 2.730 2.800 25,906 +0.12(+4.48%)
Mar 02, 2023 2.670 2.750 2.650 2.680 20,974 -0.02(-0.74%)
Mar 01, 2023 2.750 2.790 2.700 2.700 12,170 +0.05(+1.89%)
Feb 28, 2023 2.620 2.743 2.612 2.650 35,296 +0.01(+0.38%)
Feb 27, 2023 2.627 2.640 2.620 2.640 3,519 +0.00(+0.00%)
Feb 24, 2023 2.670 2.670 2.612 2.640 37,153 -0.03(-1.12%)
Feb 23, 2023 2.630 2.700 2.620 2.670 41,027 +0.02(+0.90%)
Feb 22, 2023 2.723 2.750 2.610 2.646 17,105 -0.01(-0.52%)
Feb 21, 2023 2.757 2.757 2.660 2.660 36,593 -0.09(-3.27%)
Feb 17, 2023 2.750 2.780 2.750 2.750 76,444 +0.00(+0.00%)
Feb 16, 2023 2.757 2.800 2.750 2.750 57,920 -0.03(-1.08%)
Feb 15, 2023 2.820 2.820 2.750 2.780 38,759 -0.02(-0.71%)
Feb 14, 2023 2.600 2.800 2.570 2.800 151,204 +0.25(+9.80%)
Feb 13, 2023 2.680 2.680 2.550 2.550 95,118 -0.08(-3.04%)
Feb 10, 2023 2.710 2.710 2.600 2.630 53,026 -0.02(-0.75%)
Feb 09, 2023 2.800 2.800 2.650 2.650 112,651 -0.06(-2.21%)
Feb 08, 2023 2.650 2.760 2.620 2.710 65,454 +0.04(+1.50%)
Feb 07, 2023 2.650 2.790 2.650 2.670 69,023 -0.01(-0.37%)
Feb 06, 2023 2.800 2.800 2.640 2.680 98,886 -0.07(-2.55%)
Feb 03, 2023 2.800 2.800 2.720 2.750 71,966 -0.04(-1.61%)
Feb 02, 2023 2.800 2.900 2.760 2.795 82,625 +0.04(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.