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

Galaxy Gaming Inc (OP: GLXZ )

1.430 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 6, 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 (%)
May 30, 2014 0.4790 0.4790 0.4790 0.4790 700 +0.00(+0.84%)
May 29, 2014 0.4750 0.4750 0.4750 0.4750 3,480 -0.01(-2.06%)
May 23, 2014 0.4850 0.4850 0.4850 0 +0.03(+5.66%)
May 22, 2014 0.4500 0.4800 0.4500 0.4590 26,300 -0.00(-0.22%)
May 21, 2014 0.4600 0.4600 0.4550 0.4600 22,380 +0.00(+0.00%)
May 20, 2014 0.4600 0.4600 0.4600 0.4600 12,097 +0.00(+0.00%)
May 19, 2014 0.4600 0.4600 0.4600 0.4600 640 -0.02(-4.96%)
May 16, 2014 0.4840 0.4840 0.4840 0.4840 200 +0.03(+7.56%)
May 15, 2014 0.4840 0.4850 0.4500 0.4500 23,003 +0.00(+0.00%)
May 14, 2014 0.4800 0.4840 0.4500 0.4500 32,768 -0.02(-3.64%)
May 13, 2014 0.4670 0.4840 0.4500 0.4670 4,537 +0.02(+3.78%)
May 12, 2014 0.4500 0.4500 0.4500 0.4500 4,918 -0.04(-7.79%)
May 09, 2014 0.4880 0.4880 0.4880 0.4880 799 +0.00(+0.00%)
May 08, 2014 0.4880 0.4880 0.4880 0.4880 100 +0.00(+0.00%)
May 07, 2014 0.4475 0.4880 0.4475 0.4880 11,555 +0.04(+8.44%)
May 06, 2014 0.4700 0.4700 0.4500 0.4500 2,250 -0.02(-4.26%)
May 05, 2014 0.4890 0.4890 0.4700 0.4700 8,138 -0.02(-3.89%)
May 02, 2014 0.4500 0.4890 0.4400 0.4890 9,000 +0.02(+4.04%)
Apr 30, 2014 0.4700 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Apr 29, 2014 0.4500 0.5100 0.4500 0.4900 108,245 +0.04(+8.89%)
Apr 28, 2014 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Apr 25, 2014 0.4790 0.4790 0.4500 0.4500 825 +0.05(+12.50%)
Apr 24, 2014 0.4500 0.4500 0.3800 0.4000 6,450 -0.10(-19.84%)
Apr 23, 2014 0.3950 0.4990 0.3600 0.4990 20,000 +0.13(+34.86%)
Apr 22, 2014 0.3700 0.3700 0.3700 0.3700 8,100 +0.01(+2.78%)
Apr 21, 2014 0.3600 0.3600 0.3600 0.3600 750 -0.01(-2.70%)
Apr 17, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 15, 2014 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 14, 2014 0.3600 0.3950 0.3600 0.3600 9,744 +0.00(+0.00%)
Apr 11, 2014 0.3070 0.3600 0.3070 0.3600 0 +0.03(+9.09%)
Apr 10, 2014 0.3350 0.3350 0.3300 0.3300 3,150 -0.01(-1.49%)
Apr 09, 2014 0.3350 0.3350 0.3350 0.3350 250 +0.01(+1.52%)
Apr 07, 2014 0.3300 0.3300 0.3300 2,500 -0.01(-2.65%)
Apr 04, 2014 0.3000 0.3390 0.3000 0.3390 0 -0.00(-0.29%)
Apr 03, 2014 0.3000 0.3400 0.3000 0.3400 850 +0.00(+0.00%)
Apr 01, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 31, 2014 0.3400 0.3400 0.3400 0.3400 3,698 +0.00(+0.00%)
Mar 28, 2014 0.3400 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Mar 27, 2014 0.3000 0.3400 0.3000 0.3000 71,000 +0.00(+0.00%)
Mar 26, 2014 0.3300 0.3300 0.2907 0.3000 31,490 -0.05(-14.29%)
Mar 24, 2014 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 21, 2014 0.3500 0.3600 0.3500 0.3600 32,650 +0.00(+0.00%)
Mar 20, 2014 0.3850 0.3950 0.3600 0.3600 44,865 -0.03(-6.49%)
Mar 19, 2014 0.3640 0.3850 0.3640 0.3850 3,795 +0.02(+5.77%)
Mar 18, 2014 0.3630 0.3641 0.3630 0.3640 34,150 +0.00(+0.28%)
Mar 17, 2014 0.3610 0.3700 0.3610 0.3630 61,269 -0.01(-1.89%)
Mar 14, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 13, 2014 0.3590 0.3700 0.3590 0.3700 37,700 +0.02(+5.71%)
Mar 12, 2014 0.3800 0.3800 0.3500 0.3500 71,873 -0.03(-7.89%)
Mar 11, 2014 0.3595 0.3800 0.3500 0.3800 52,245 +0.10(+35.71%)
Mar 10, 2014 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Mar 07, 2014 0.2800 0.2900 0.2800 0.2800 0 +0.00(+0.00%)
Mar 06, 2014 0.2700 0.2800 0.2700 0.2800 28,124 +0.02(+5.66%)
Mar 05, 2014 0.2700 0.2700 0.2650 0.2650 9,500 -0.01(-1.85%)
Mar 04, 2014 0.2800 0.2864 0.2650 0.2700 70,336 -0.01(-3.57%)
Mar 03, 2014 0.2750 0.2800 0.2650 0.2800 14,978 +0.00(+0.00%)
Feb 28, 2014 0.2501 0.2800 0.2500 0.2800 0 +0.03(+12.00%)
Feb 27, 2014 0.2600 0.2700 0.2500 0.2500 9,600 +0.00(+0.00%)
Feb 26, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Feb 25, 2014 0.2500 0.2500 0.2400 0.2400 7,900 -0.01(-4.00%)
Feb 24, 2014 0.2500 0.2500 0.2500 0.2500 5,564 +0.00(+0.00%)
Feb 21, 2014 0.2400 0.2500 0.2400 0.2500 0 +0.01(+4.17%)
Feb 20, 2014 0.2400 0.2400 0.2400 0.2400 25,833 +0.00(+0.00%)
Feb 19, 2014 0.2400 0.2400 0.2300 0.2400 14,990 +0.00(+0.00%)
Feb 18, 2014 0.2440 0.2440 0.2300 0.2400 82,550 +0.01(+4.35%)
Feb 14, 2014 0.2300 0.2300 0.2300 0 -0.01(-5.70%)
Feb 13, 2014 0.2439 0.2439 0.2439 0.2439 13,999 -0.00(-0.12%)
Feb 12, 2014 0.2212 0.2442 0.2211 0.2442 49,700 -0.00(-0.04%)
Feb 11, 2014 0.2400 0.2443 0.2400 0.2443 5,470 -0.00(-0.04%)
Feb 10, 2014 0.2490 0.2490 0.2395 0.2444 29,000 +0.00(+2.05%)
Feb 07, 2014 0.2121 0.2395 0.2121 0.2395 0 +0.00(+0.00%)
Feb 06, 2014 0.2395 0.2395 0.2395 0.2395 5,050 +0.00(+0.00%)
Feb 05, 2014 0.2395 0.2395 0.2395 0.2395 10,000 +0.03(+13.99%)
Feb 04, 2014 0.2500 0.2500 0.2101 0.2101 16,200 -0.03(-12.42%)
Feb 03, 2014 0.2399 0.2399 0.2399 0.2399 10,780 +0.03(+16.74%)
Jan 30, 2014 0.2055 0.2055 0.2055 0.2055 0 -0.03(-14.38%)
Jan 28, 2014 0.2400 0.2400 0.2400 0.2400 0 -0.01(-3.54%)
Jan 24, 2014 0.2488 0.2488 0.2488 0 +0.03(+14.65%)
Jan 23, 2014 0.2495 0.2495 0.2170 0.2170 4,500 +0.00(+0.00%)
Jan 22, 2014 0.2170 0.2170 0.2170 0.2170 440 -0.00(-1.36%)
Jan 21, 2014 0.2400 0.2400 0.2200 0.2200 20,250 -0.02(-8.33%)
Jan 17, 2014 0.2400 0.2400 0.2400 0 -0.00(-0.29%)
Jan 15, 2014 0.2407 0.2407 0.2407 0.2407 0 +0.00(+0.08%)
Jan 08, 2014 0.2405 0.2405 0.2405 0 -0.01(-3.61%)
Jan 07, 2014 0.2488 0.2495 0.2488 0.2495 10,200 +0.00(+0.28%)
Jan 06, 2014 0.2488 0.2488 0.2488 0.2488 1,968 +0.01(+3.67%)
Jan 02, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 31, 2013 0.2400 0.2400 0.2400 0 +0.01(+4.12%)
Dec 30, 2013 0.2305 0.2305 0.2305 0.2305 750 +0.01(+2.44%)
Dec 27, 2013 0.2250 0.2250 0.2250 0.2250 0 -0.00(-0.84%)
Dec 23, 2013 0.2269 0.2269 0.2269 0 -0.02(-9.24%)
Dec 20, 2013 0.2226 0.2500 0.2226 0.2500 10,000 +0.00(+0.04%)
Dec 19, 2013 0.2226 0.2499 0.2226 0.2499 33,914 -0.00(-1.77%)
Dec 18, 2013 0.2226 0.2544 0.2226 0.2544 12,568 +0.03(+14.54%)
Dec 17, 2013 0.2221 0.2221 0.2221 0.2221 6,500 -0.03(-12.70%)
Dec 16, 2013 0.2544 0.2544 0.2544 0.2544 428 -0.00(-0.62%)
Dec 13, 2013 0.2560 0.2560 0.2560 0.2560 0 +0.00(+0.00%)
Dec 12, 2013 0.2221 0.2560 0.2221 0.2560 12,500 -0.00(-1.54%)
Dec 11, 2013 0.2600 0.2600 0.2600 0.2600 800 +0.00(+0.00%)
Dec 10, 2013 0.2500 0.2600 0.2221 0.2600 11,584 +0.01(+4.00%)
Dec 09, 2013 0.2200 0.2500 0.2200 0.2500 39,880 +0.03(+13.64%)
Dec 06, 2013 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Dec 05, 2013 0.2200 0.2500 0.2200 0.2500 60,716 +0.02(+8.70%)
Dec 02, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 29, 2013 0.2300 0.2300 0.2300 0.2300 5,468 -0.01(-4.17%)
Nov 27, 2013 0.2400 0.2400 0.2400 0.2400 400 -0.01(-4.00%)
Nov 26, 2013 0.2400 0.2500 0.2300 0.2500 15,480 +0.00(+0.00%)
Nov 25, 2013 0.2201 0.2500 0.2201 0.2500 2,300 +0.00(+0.00%)
Nov 22, 2013 0.2167 0.2500 0.2167 0.2500 27,000 +0.01(+4.17%)
Nov 20, 2013 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 19, 2013 0.2400 0.2400 0.2400 0.2400 7,000 -0.00(-1.80%)
Nov 18, 2013 0.2444 0.2444 0.2444 0.2444 1,100 +0.03(+16.10%)
Nov 14, 2013 0.2105 0.2105 0.2105 0 -0.01(-4.79%)
Nov 11, 2013 0.2211 0.2211 0.2211 0 -0.02(-9.76%)
Nov 08, 2013 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+10.81%)
Nov 07, 2013 0.2211 0.2211 0.2211 0.2211 250 -0.02(-9.76%)
Nov 06, 2013 0.2350 0.2450 0.2350 0.2450 4,500 +0.02(+10.81%)
Nov 04, 2013 0.2211 0.2211 0.2211 0 -0.01(-5.91%)
Nov 01, 2013 0.2350 0.2350 0.2350 0.2350 1,400 -0.02(-6.00%)
Oct 31, 2013 0.2499 0.2500 0.2499 0.2500 12,900 +0.02(+8.70%)
Oct 30, 2013 0.2300 0.2300 0.2300 0.2300 2,500 +0.02(+7.43%)
Oct 29, 2013 0.2500 0.2500 0.2141 0.2141 5,500 -0.04(-17.34%)
Oct 28, 2013 0.2590 0.2590 0.2590 0.2590 1,000 +0.05(+22.17%)
Oct 25, 2013 0.2775 0.2775 0.2120 0.2120 12,500 -0.06(-21.48%)
Oct 24, 2013 0.1870 0.2700 0.1820 0.2700 96,000 +0.07(+35.00%)
Oct 23, 2013 0.1900 0.2000 0.1900 0.2000 275,000 +0.01(+6.95%)
Oct 18, 2013 0.1870 0.1870 0.1870 0 -0.00(-2.09%)
Oct 17, 2013 0.1990 0.2000 0.1910 0.1910 76,205 +0.02(+12.35%)
Oct 16, 2013 0.1821 0.1900 0.1700 0.1700 40,000 -0.01(-5.56%)
Oct 15, 2013 0.1990 0.2000 0.1800 0.1800 99,200 -0.01(-5.26%)
Oct 14, 2013 0.2000 0.2000 0.1900 0.1900 339,700 -0.01(-4.43%)
Oct 11, 2013 0.2024 0.2024 0.1965 0.1988 27,000 -0.02(-7.58%)
Oct 10, 2013 0.2151 0.2151 0.2151 0.2151 2,822 -0.01(-5.86%)
Oct 08, 2013 0.2285 0.2285 0.2285 0 +0.01(+2.93%)
Oct 07, 2013 0.2285 0.2285 0.2220 0.2220 22,000 -0.01(-2.84%)
Oct 03, 2013 0.2285 0.2285 0.2285 0.2285 0 +0.00(+0.00%)
Oct 02, 2013 0.2285 0.2285 0.2285 0.2285 1,000 +0.01(+2.47%)
Sep 30, 2013 0.2230 0.2230 0.2230 0 -0.01(-2.19%)
Sep 26, 2013 0.2280 0.2280 0.2280 0.2280 0 -0.00(-0.87%)
Sep 25, 2013 0.2350 0.2350 0.2070 0.2300 10,860 -0.00(-2.13%)
Sep 24, 2013 0.2300 0.2495 0.2250 0.2350 98,970 -0.01(-5.96%)
Sep 23, 2013 0.2498 0.2500 0.2498 0.2499 35,000 +0.02(+10.58%)
Sep 20, 2013 0.2260 0.2260 0.2260 0.2260 1,000 -0.01(-2.63%)
Sep 19, 2013 0.2499 0.2499 0.2321 0.2321 9,500 -0.02(-7.12%)
Sep 18, 2013 0.2499 0.2499 0.2499 0.2499 750 +0.00(+0.36%)
Sep 17, 2013 0.2490 0.2490 0.2490 0.2490 4,000 +0.02(+10.67%)
Sep 16, 2013 0.2490 0.2490 0.2250 0.2250 600 -0.02(-9.64%)
Sep 13, 2013 0.2510 0.2510 0.2490 0.2490 60,600 -0.00(-0.40%)
Sep 12, 2013 0.2550 0.2595 0.2500 0.2500 15,500 -0.00(-0.40%)
Sep 11, 2013 0.2500 0.2550 0.2500 0.2510 24,900 +0.01(+4.58%)
Sep 10, 2013 0.2400 0.2400 0.2400 0.2400 11,900 +0.02(+9.09%)
Sep 09, 2013 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Sep 06, 2013 0.2200 0.2200 0.2200 0.2200 650 -0.02(-8.30%)
Sep 05, 2013 0.2399 0.2399 0.2399 0.2399 100 +0.01(+4.30%)
Sep 04, 2013 0.2200 0.2300 0.2200 0.2300 12,900 -0.00(-2.13%)
Aug 30, 2013 0.2350 0.2350 0.2350 0 +0.01(+6.58%)
Aug 26, 2013 0.2205 0.2205 0.2205 0 -0.01(-2.22%)
Aug 22, 2013 0.2255 0.2255 0.2255 0 -0.01(-4.81%)
Aug 20, 2013 0.2369 0.2369 0.2369 0 -0.01(-5.62%)
Aug 19, 2013 0.2510 0.2511 0.2510 0.2510 15,500 -0.02(-7.04%)
Aug 15, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.41%)
Aug 14, 2013 0.2689 0.2689 0.2689 0.2689 6,500 +0.01(+3.42%)
Aug 13, 2013 0.2600 0.2700 0.2600 0.2600 53,122 +0.01(+4.00%)
Aug 12, 2013 0.2550 0.2600 0.2311 0.2500 17,500 -0.01(-1.96%)
Aug 08, 2013 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Aug 07, 2013 0.2500 0.2700 0.2500 0.2700 72,100 +0.00(+0.00%)
Aug 06, 2013 0.2351 0.2700 0.2351 0.2700 86,100 +0.02(+8.00%)
Aug 05, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.02(+6.38%)
Aug 02, 2013 0.2330 0.2350 0.2330 0.2350 2,600 +0.00(+0.86%)
Aug 01, 2013 0.2330 0.2330 0.2330 0.2330 2,500 +0.00(+1.00%)
Jul 31, 2013 0.2500 0.2500 0.2307 0.2307 27,000 -0.02(-7.72%)
Jul 30, 2013 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jul 29, 2013 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jul 26, 2013 0.2625 0.2700 0.2300 0.2500 116,500 -0.01(-3.85%)
Jul 25, 2013 0.2600 0.2750 0.2600 0.2600 70,000 +0.01(+1.96%)
Jul 24, 2013 0.2425 0.2700 0.2400 0.2550 188,000 -0.02(-5.56%)
Jul 23, 2013 0.2550 0.2700 0.2550 0.2700 31,000 +0.01(+3.85%)
Jul 22, 2013 0.2699 0.2700 0.2600 0.2600 34,300 -0.01(-3.70%)
Jul 19, 2013 0.2500 0.2700 0.2500 0.2700 113,000 +0.02(+8.00%)
Jul 18, 2013 0.2500 0.2500 0.2500 0.2500 42,900 +0.00(+0.00%)
Jul 17, 2013 0.2400 0.2700 0.2400 0.2500 88,400 +0.02(+8.70%)
Jul 16, 2013 0.2300 0.2300 0.2300 0.2300 3,500 +0.01(+2.22%)
Jul 15, 2013 0.2005 0.2500 0.2005 0.2250 42,345 +0.02(+12.22%)
Jul 12, 2013 0.2405 0.2405 0.1750 0.2005 144,100 -0.03(-14.68%)
Jul 10, 2013 0.2350 0.2350 0.2350 0 -0.02(-6.89%)
Jul 09, 2013 0.2890 0.2890 0.2524 0.2524 5,900 -0.01(-2.92%)
Jul 08, 2013 0.2890 0.2890 0.2600 0.2600 5,300 -0.03(-10.34%)
Jul 05, 2013 0.2524 0.2900 0.2524 0.2900 4,500 +0.00(+0.00%)
Jul 03, 2013 0.2900 0.2900 0.2900 0.2900 130 +0.00(+0.00%)
Jul 02, 2013 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jun 28, 2013 0.2900 0.2900 0.2900 0 +0.00(+0.42%)
Jun 26, 2013 0.2500 0.2888 0.2500 0.2888 35,300 +0.04(+15.52%)
Jun 25, 2013 0.2500 0.2500 0.2500 0.2500 73,900 -0.05(-16.67%)
Jun 24, 2013 0.2700 0.3050 0.2550 0.3000 18,281 +0.03(+11.11%)
Jun 21, 2013 0.2700 0.2700 0.2600 0.2700 23,500 -0.01(-3.57%)
Jun 20, 2013 0.2900 0.2900 0.2800 0.2800 9,500 +0.00(+0.00%)
Jun 19, 2013 0.2910 0.2910 0.2800 0.2800 6,500 -0.01(-3.78%)
Jun 18, 2013 0.2839 0.2950 0.2839 0.2910 22,760 +0.02(+6.99%)
Jun 17, 2013 0.2720 0.2750 0.2720 0.2720 8,650 +0.00(+0.00%)
Jun 14, 2013 0.2720 0.2720 0.2720 0.2720 1,100 +0.00(+0.00%)
Jun 11, 2013 0.2720 0.2720 0.2720 0.2720 0 +0.03(+10.12%)
Jun 10, 2013 0.2470 0.2470 0.2470 0.2470 5,000 +0.01(+2.07%)
Jun 05, 2013 0.2420 0.2420 0.2420 0 -0.04(-13.26%)
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.