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 (%)
May 31, 2017 0.7300 0.7300 0.7050 0.7300 8,600 +0.00(+0.62%)
May 30, 2017 0.7162 0.7295 0.7162 0.7255 4,040 +0.00(+0.07%)
May 26, 2017 0.7199 0.7277 0.7199 0.7250 2,338 +0.03(+3.57%)
May 25, 2017 0.6900 0.7190 0.6836 0.7000 38,095 +0.00(+0.66%)
May 24, 2017 0.6900 0.7000 0.6800 0.6954 13,537 +0.02(+2.26%)
May 23, 2017 0.7000 0.7000 0.6700 0.6800 57,141 -0.02(-2.86%)
May 22, 2017 0.7000 0.7200 0.6900 0.7000 50,434 +0.01(+0.72%)
May 19, 2017 0.7700 0.7700 0.6300 0.6950 138,558 -0.07(-8.55%)
May 18, 2017 0.7600 0.7650 0.7500 0.7600 16,400 +0.01(+1.33%)
May 17, 2017 0.7500 0.7800 0.7500 0.7500 27,755 +0.00(+0.00%)
May 16, 2017 0.7700 0.7700 0.7350 0.7500 20,400 +0.00(+0.01%)
May 15, 2017 0.7800 0.8100 0.7110 0.7499 142,636 +0.05(+7.13%)
May 12, 2017 0.6900 0.7400 0.6900 0.7000 87,872 +0.06(+9.20%)
May 11, 2017 0.6655 0.6655 0.6410 0.6410 3,000 -0.04(-6.44%)
May 10, 2017 0.6900 0.6900 0.6851 0.6851 1,633 +0.05(+7.89%)
May 09, 2017 0.6300 0.6350 0.6300 0.6350 2,315 -0.03(-3.79%)
May 08, 2017 0.6900 0.6900 0.6600 0.6600 3,744 -0.03(-4.35%)
May 05, 2017 0.6500 0.6900 0.6199 0.6900 38,678 +0.04(+6.15%)
May 04, 2017 0.6300 0.6500 0.6150 0.6500 46,051 +0.05(+8.33%)
May 03, 2017 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
May 01, 2017 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Apr 27, 2017 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Apr 26, 2017 0.6000 0.6000 0.5901 0.6000 10,806 -0.03(-4.76%)
Apr 24, 2017 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Apr 21, 2017 0.6300 0.6300 0.6150 0.6300 5,736 +0.04(+6.78%)
Apr 19, 2017 0.5900 0.5900 0.5900 10 -0.01(-1.67%)
Apr 18, 2017 0.6050 0.6050 0.6000 0.6000 24,257 +0.00(+0.00%)
Apr 17, 2017 0.6350 0.6500 0.5900 0.6000 20,234 -0.04(-5.51%)
Apr 13, 2017 0.6348 0.6350 0.6348 0.6350 2,000 +0.00(+0.00%)
Apr 11, 2017 0.6350 0.6350 0.6350 0 +0.03(+4.10%)
Apr 10, 2017 0.6600 0.6600 0.6100 0.6100 10,000 -0.01(-1.61%)
Apr 07, 2017 0.6650 0.6650 0.6200 0.6200 8,600 -0.03(-4.62%)
Apr 06, 2017 0.6300 0.6500 0.6300 0.6500 5,900 -0.01(-1.52%)
Apr 05, 2017 0.6600 0.6600 0.6600 0.6600 2,500 -0.02(-2.94%)
Apr 04, 2017 0.6503 0.6800 0.6503 0.6800 3,000 +0.05(+7.94%)
Mar 31, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Mar 30, 2017 0.6700 0.6700 0.6325 0.6500 60,638 -0.02(-2.99%)
Mar 29, 2017 0.7200 0.7200 0.6700 0.6700 27,398 +0.02(+3.08%)
Mar 27, 2017 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Mar 24, 2017 0.6100 0.6200 0.6050 0.6200 5,100 +0.02(+3.33%)
Mar 23, 2017 0.6000 0.6100 0.6000 0.6000 4,696 +0.00(+0.00%)
Mar 22, 2017 0.6260 0.6260 0.6000 0.6000 25,586 -0.05(-7.69%)
Mar 21, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Mar 20, 2017 0.6300 0.6500 0.6250 0.6500 3,750 +0.05(+8.33%)
Mar 17, 2017 0.6000 0.6000 0.6000 0.6000 641 +0.00(+0.00%)
Mar 16, 2017 0.6000 0.6001 0.6000 0.6000 30,916 +0.01(+1.44%)
Mar 15, 2017 0.5915 0.5915 0.5915 0.5915 131 -0.01(-1.42%)
Mar 14, 2017 0.6300 0.6300 0.5900 0.6000 152,000 +0.00(+0.00%)
Mar 13, 2017 0.5900 0.6000 0.5900 0.6000 14,460 +0.04(+7.14%)
Mar 10, 2017 0.5900 0.5900 0.5600 0.5600 20,200 -0.03(-5.25%)
Mar 09, 2017 0.5910 0.5910 0.5910 0.5910 100 +0.00(+0.00%)
Mar 08, 2017 0.5910 0.5910 0.5910 0.5910 1,045 -0.01(-1.50%)
Mar 06, 2017 0.6000 0.6000 0.6000 71 +0.04(+6.95%)
Mar 02, 2017 0.5610 0.5610 0.5610 0 +0.00(+0.18%)
Feb 28, 2017 0.5600 0.5600 0.5600 0 -0.05(-8.94%)
Feb 27, 2017 0.7750 0.7750 0.5900 0.6150 5,351 -0.04(-5.38%)
Feb 24, 2017 0.6350 0.6500 0.6350 0.6500 1,810 +0.01(+1.56%)
Feb 23, 2017 0.6200 0.6400 0.6200 0.6400 5,112 +0.04(+5.79%)
Feb 22, 2017 0.5875 0.6050 0.5875 0.6050 2,060 +0.00(+0.00%)
Feb 21, 2017 0.6000 0.6500 0.6000 0.6050 48,200 +0.00(+0.00%)
Feb 17, 2017 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Feb 15, 2017 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Feb 13, 2017 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Feb 10, 2017 0.6050 0.6050 0.6050 0.6050 400 +0.00(+0.17%)
Feb 09, 2017 0.6040 0.6040 0.6040 0.6040 250 +0.00(+0.00%)
Feb 08, 2017 0.6007 0.6040 0.6007 0.6040 4,047 +0.04(+6.90%)
Feb 07, 2017 0.5686 0.5686 0.5650 0.5650 2,200 -0.04(-6.46%)
Feb 06, 2017 0.6040 0.6040 0.6040 0.6040 400 +0.00(+0.67%)
Feb 03, 2017 0.5600 0.6040 0.5600 0.6000 27,070 +0.05(+8.95%)
Feb 02, 2017 0.5507 0.5507 0.5507 0.5507 2,548 -0.04(-5.98%)
Feb 01, 2017 0.6000 0.6000 0.5858 0.5858 6,000 -0.01(-2.37%)
Jan 31, 2017 0.6050 0.6200 0.6000 0.6000 11,530 +0.00(+0.00%)
Jan 30, 2017 0.5750 0.6000 0.5750 0.6000 6,316 +0.00(+0.00%)
Jan 27, 2017 0.6000 0.6000 0.6000 0.6000 2,571 +0.00(+0.00%)
Jan 26, 2017 0.6050 0.6050 0.6000 0.6000 8,818 -0.01(-0.83%)
Jan 25, 2017 0.5900 0.6050 0.5899 0.6050 24,637 +0.04(+8.04%)
Jan 20, 2017 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jan 19, 2017 0.5350 0.5500 0.5210 0.5500 25,000 -0.05(-8.33%)
Jan 18, 2017 0.6000 0.6000 0.6000 0.6000 4,029 +0.00(+0.00%)
Jan 17, 2017 0.6120 0.6120 0.5500 0.6000 20,176 +0.03(+5.26%)
Jan 13, 2017 0.5700 0.5700 0.5700 0 +0.05(+9.20%)
Jan 12, 2017 0.5600 0.5922 0.5220 0.5220 30,700 -0.03(-5.09%)
Jan 11, 2017 0.5900 0.6100 0.5500 0.5500 25,298 -0.05(-8.33%)
Jan 10, 2017 0.5700 0.6000 0.5500 0.6000 41,320 +0.02(+3.45%)
Jan 09, 2017 0.5900 0.5900 0.5800 0.5800 11,000 -0.02(-2.84%)
Jan 06, 2017 0.5969 0.5969 0.5969 0.5969 100 +0.00(+0.41%)
Jan 05, 2017 0.5900 0.5945 0.5900 0.5945 5,800 -0.00(-0.75%)
Jan 04, 2017 0.5990 0.5990 0.5990 0.5990 400 +0.00(+0.00%)
Jan 03, 2017 0.6000 0.6100 0.5981 0.5990 69,511 +0.02(+3.28%)
Dec 30, 2016 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 29, 2016 0.5510 0.5700 0.5289 0.5700 184,066 -0.01(-1.33%)
Dec 27, 2016 0.5777 0.5777 0.5777 0 -0.00(-0.38%)
Dec 23, 2016 0.5799 0.5799 0.5799 0 -0.03(-4.84%)
Dec 22, 2016 0.6094 0.6094 0.6094 0.6094 200 +0.06(+10.80%)
Dec 21, 2016 0.6000 0.6000 0.5500 0.5500 4,000 +0.00(+0.00%)
Dec 19, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Dec 16, 2016 0.5300 0.5600 0.5300 0.5600 1,996 -0.04(-6.67%)
Dec 14, 2016 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 13, 2016 0.6100 0.6100 0.5800 0.5800 26,396 -0.02(-3.33%)
Dec 12, 2016 0.6100 0.6100 0.6000 0.6000 11,300 +0.01(+1.69%)
Dec 09, 2016 0.6200 0.6200 0.5900 0.5900 21,540 -0.03(-4.84%)
Dec 08, 2016 0.6000 0.6200 0.6000 0.6200 4,468 +0.03(+5.08%)
Dec 07, 2016 0.6200 0.6200 0.5900 0.5900 47,529 -0.05(-7.81%)
Dec 06, 2016 0.6100 0.6400 0.6100 0.6400 26,804 +0.02(+3.23%)
Dec 05, 2016 0.6198 0.6200 0.6177 0.6200 8,223 +0.00(+0.00%)
Dec 02, 2016 0.6196 0.6200 0.5950 0.6200 5,000 +0.09(+16.98%)
Dec 01, 2016 0.6100 0.6100 0.5300 0.5300 4,600 -0.08(-13.11%)
Nov 30, 2016 0.6131 0.6131 0.6100 0.6100 8,460 -0.01(-1.61%)
Nov 29, 2016 0.6200 0.6200 0.6050 0.6200 12,192 +0.04(+6.88%)
Nov 28, 2016 0.6000 0.6000 0.5801 0.5801 3,500 -0.02(-3.32%)
Nov 25, 2016 0.6100 0.6100 0.6000 0.6000 2,183 -0.01(-1.64%)
Nov 23, 2016 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Nov 22, 2016 0.6200 0.6200 0.5900 0.5900 13,400 -0.03(-4.79%)
Nov 21, 2016 0.6100 0.6200 0.5800 0.6197 33,400 +0.03(+4.48%)
Nov 18, 2016 0.6300 0.6300 0.5768 0.5931 151,734 -0.03(-4.34%)
Nov 17, 2016 0.6300 0.6400 0.6055 0.6200 60,248 +0.02(+3.33%)
Nov 16, 2016 0.5800 0.6200 0.5220 0.6000 51,906 +0.01(+1.69%)
Nov 15, 2016 0.4600 0.5900 0.4600 0.5900 21,760 +0.07(+13.46%)
Nov 14, 2016 0.5600 0.5600 0.5200 0.5200 1,000 +0.04(+8.33%)
Nov 11, 2016 0.4800 0.5200 0.4800 0.4800 20,504 +0.00(+0.00%)
Nov 10, 2016 0.4700 0.5200 0.4700 0.4800 7,000 -0.02(-4.00%)
Nov 09, 2016 0.5500 0.5700 0.4700 0.5000 5,050 +0.03(+6.38%)
Nov 08, 2016 0.5300 0.6500 0.4700 0.4700 15,802 -0.04(-7.84%)
Nov 07, 2016 0.4884 0.5100 0.4700 0.5100 46,500 +0.01(+2.00%)
Nov 04, 2016 0.5000 0.5000 0.5000 0.5000 6,500 -0.02(-3.85%)
Nov 03, 2016 0.5500 0.5500 0.5150 0.5200 7,100 -0.01(-1.79%)
Nov 02, 2016 0.5269 0.5300 0.5200 0.5295 17,400 +0.00(+0.49%)
Nov 01, 2016 0.5269 0.5269 0.5269 0.5269 1,000 +0.01(+1.33%)
Oct 31, 2016 0.4950 0.5200 0.4950 0.5200 195,592 +0.00(+0.00%)
Oct 26, 2016 0.5200 0.5200 0.5200 40 +0.01(+0.97%)
Oct 25, 2016 0.5150 0.5150 0.5150 0.5150 2,000 -0.00(-0.77%)
Oct 24, 2016 0.5095 0.5190 0.5095 0.5190 8,000 +0.00(+0.00%)
Oct 19, 2016 0.5190 0.5190 0.5190 0 +0.01(+1.76%)
Oct 18, 2016 0.5100 0.5100 0.5100 0.5100 750 +0.00(+0.00%)
Oct 17, 2016 0.5000 0.5101 0.5000 0.5100 12,830 +0.01(+2.00%)
Oct 14, 2016 0.5095 0.5095 0.5000 0.5000 7,569 -0.02(-3.66%)
Oct 13, 2016 0.5000 0.5190 0.5000 0.5190 31,410 +0.02(+3.80%)
Oct 11, 2016 0.5000 0.5000 0.5000 0 -0.02(-4.40%)
Oct 10, 2016 0.4600 0.5230 0.4500 0.5230 58,486 +0.02(+4.36%)
Oct 07, 2016 0.5000 0.5200 0.5000 0.5011 92,769 +0.00(+0.23%)
Oct 06, 2016 0.4800 0.5100 0.4800 0.5000 135,828 +0.03(+7.07%)
Oct 05, 2016 0.4670 0.4670 0.4670 0.4670 500 +0.00(+0.00%)
Oct 04, 2016 0.4000 0.4670 0.4000 0.4670 6,650 +0.01(+1.52%)
Oct 03, 2016 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 30, 2016 0.4665 0.4665 0.4600 0.4600 1,600 +0.03(+6.11%)
Sep 29, 2016 0.4335 0.4335 0.4335 0.4335 600 -0.01(-2.28%)
Sep 28, 2016 0.4300 0.4436 0.3901 0.4436 17,788 +0.05(+13.74%)
Sep 27, 2016 0.3900 0.3900 0.3900 0.3900 7,400 -0.01(-2.50%)
Sep 26, 2016 0.4000 0.4000 0.4000 0.4000 5,500 -0.02(-4.76%)
Sep 23, 2016 0.4150 0.4200 0.4100 0.4200 5,907 +0.03(+7.69%)
Sep 22, 2016 0.3800 0.3983 0.3700 0.3900 43,000 -0.02(-4.51%)
Sep 21, 2016 0.4201 0.4201 0.3700 0.4084 36,500 -0.03(-7.18%)
Sep 20, 2016 0.4500 0.4500 0.4200 0.4400 27,496 -0.01(-2.20%)
Sep 19, 2016 0.4408 0.4499 0.4301 0.4499 15,600 +0.01(+1.24%)
Sep 16, 2016 0.4469 0.4587 0.4300 0.4444 27,544 +0.00(+1.00%)
Sep 15, 2016 0.4700 0.5000 0.4400 0.4400 61,300 -0.06(-12.00%)
Sep 14, 2016 0.4950 0.5000 0.4950 0.5000 1,000 +0.00(+0.00%)
Sep 13, 2016 0.4800 0.5000 0.4700 0.5000 12,960 +0.00(+0.00%)
Sep 12, 2016 0.5100 0.5100 0.5000 0.5000 2,050 -0.01(-1.96%)
Sep 09, 2016 0.4900 0.5100 0.4700 0.5100 37,462 +0.02(+4.66%)
Sep 08, 2016 0.5190 0.5190 0.4873 0.4873 4,600 -0.01(-2.54%)
Sep 07, 2016 0.5224 0.5400 0.5000 0.5000 56,659 -0.02(-4.42%)
Sep 06, 2016 0.5290 0.5385 0.5000 0.5231 28,374 +0.02(+3.58%)
Sep 02, 2016 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Sep 01, 2016 0.4990 0.5518 0.4800 0.5050 72,546 +0.05(+9.81%)
Aug 31, 2016 0.5100 0.5100 0.4531 0.4599 9,429 +0.00(+0.00%)
Aug 30, 2016 0.4608 0.4700 0.4300 0.4599 81,105 -0.00(-0.02%)
Aug 29, 2016 0.4600 0.4600 0.4250 0.4600 197,000 +0.01(+2.77%)
Aug 26, 2016 0.3692 0.4899 0.3500 0.4476 435,725 +0.06(+14.78%)
Aug 25, 2016 0.3900 0.3900 0.3900 0.3900 3,500 +0.02(+5.41%)
Aug 24, 2016 0.3800 0.3800 0.3700 0.3700 10,875 -0.01(-2.63%)
Aug 23, 2016 0.3800 0.3800 0.3800 0.3800 525 +0.01(+2.70%)
Aug 22, 2016 0.3600 0.3746 0.3600 0.3700 27,200 +0.05(+15.62%)
Aug 19, 2016 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.61%)
Aug 16, 2016 0.3320 0.3320 0.3320 0 +0.04(+14.48%)
Aug 15, 2016 0.2900 0.3000 0.2800 0.2900 37,500 -0.04(-12.12%)
Aug 11, 2016 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Aug 10, 2016 0.3000 0.3000 0.2900 0.2900 3,700 -0.02(-6.45%)
Aug 09, 2016 0.3000 0.3300 0.2950 0.3100 98,526 -0.08(-20.51%)
Aug 08, 2016 0.3900 0.3900 0.3900 0.3900 672 +0.08(+23.81%)
Aug 04, 2016 0.3150 0.3150 0.3150 0 +0.03(+10.49%)
Jul 28, 2016 0.2851 0.2851 0.2851 67 -0.01(-4.97%)
Jul 27, 2016 0.2801 0.3300 0.2801 0.3000 52,500 +0.00(+0.00%)
Jul 26, 2016 0.3500 0.3500 0.2900 0.3000 38,900 +0.00(+0.00%)
Jul 25, 2016 0.2900 0.3000 0.2800 0.3000 43,000 +0.02(+7.14%)
Jul 22, 2016 0.2800 0.2800 0.2800 0.2800 7,499 -0.02(-6.67%)
Jul 21, 2016 0.3000 0.3000 0.3000 0.3000 7,200 +0.02(+7.14%)
Jul 20, 2016 0.2900 0.2900 0.2800 0.2800 4,600 -0.02(-6.67%)
Jul 19, 2016 0.3000 0.3000 0.2900 0.3000 12,500 +0.00(+0.00%)
Jul 18, 2016 0.2700 0.3000 0.2700 0.3000 25,707 +0.03(+11.11%)
Jul 15, 2016 0.2700 0.2700 0.2700 0.2700 162 -0.01(-3.57%)
Jul 14, 2016 0.2800 0.2800 0.2750 0.2800 14,501 +0.00(+0.00%)
Jul 12, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jul 11, 2016 0.2800 0.2800 0.2800 0.2800 9,120 +0.00(+0.00%)
Jul 08, 2016 0.2799 0.2800 0.2799 0.2800 2,000 +0.02(+9.38%)
Jul 05, 2016 0.2710 0.2710 0.2560 0.2560 5,000 -0.02(-5.54%)
Jul 01, 2016 0.2710 0.2710 0.2710 0 -0.04(-12.58%)
Jun 30, 2016 0.3100 0.3100 0.3100 0.3100 2,500 +0.03(+10.71%)
Jun 29, 2016 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jun 28, 2016 0.2800 0.2800 0.2800 0.2800 1,000 -0.00(-0.36%)
Jun 24, 2016 0.2810 0.2810 0.2810 0 +0.00(+0.00%)
Jun 22, 2016 0.2810 0.2810 0.2810 0 -0.02(-6.33%)
Jun 21, 2016 0.2710 0.3000 0.2710 0.3000 22,577 +0.00(+0.00%)
Jun 20, 2016 0.2710 0.3000 0.2710 0.3000 3,500 +0.00(+0.00%)
Jun 17, 2016 0.2750 0.3000 0.2750 0.3000 22,500 +0.02(+9.09%)
Jun 13, 2016 0.2750 0.2750 0.2750 0 +0.01(+5.73%)
Jun 10, 2016 0.2750 0.2750 0.2601 0.2601 13,577 -0.01(-3.67%)
Jun 08, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 06, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jun 03, 2016 0.2600 0.2600 0.2550 0.2550 11,000 -0.04(-15.00%)
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.