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, 2018 1.308 1.330 1.280 1.330 16,440 +0.04(+3.10%)
May 30, 2018 1.240 1.290 1.240 1.290 27,398 +0.06(+4.88%)
May 29, 2018 1.215 1.245 1.215 1.230 7,475 +0.05(+4.24%)
May 25, 2018 1.180 1.180 1.180 0 +0.01(+0.85%)
May 24, 2018 1.200 1.210 1.170 1.170 2,982 -0.04(-3.31%)
May 18, 2018 1.210 1.210 1.210 0 +0.01(+0.83%)
May 17, 2018 1.180 1.200 1.050 1.200 35,650 -0.02(-1.64%)
May 16, 2018 1.200 1.250 1.160 1.220 19,121 +0.02(+1.67%)
May 15, 2018 1.190 1.200 1.119 1.200 13,685 +0.05(+4.35%)
May 14, 2018 1.110 1.150 1.100 1.150 12,200 +0.02(+1.77%)
May 10, 2018 1.130 1.130 1.130 0 -0.01(-0.88%)
May 09, 2018 1.100 1.140 1.100 1.140 2,450 +0.05(+4.59%)
May 08, 2018 1.125 1.125 1.090 1.090 6,830 -0.01(-0.91%)
May 07, 2018 1.100 1.100 1.100 1.100 682 +0.00(+0.00%)
May 03, 2018 1.100 1.100 1.100 0 -0.04(-3.51%)
May 02, 2018 1.140 1.140 1.140 1.140 300 -0.05(-4.20%)
May 01, 2018 1.140 1.190 1.110 1.190 8,015 +0.08(+7.21%)
Apr 30, 2018 1.180 1.180 1.110 1.110 4,028 +0.05(+4.72%)
Apr 27, 2018 1.220 1.220 1.050 1.060 9,750 -0.19(-15.20%)
Apr 26, 2018 1.250 1.270 1.250 1.250 12,900 +0.00(+0.00%)
Apr 25, 2018 1.000 1.270 1.000 1.250 66,732 +0.26(+26.26%)
Apr 24, 2018 0.9900 0.9900 0.9900 0.9900 3,051 +0.04(+4.21%)
Apr 23, 2018 1.010 1.010 0.9500 0.9500 10,347 -0.06(-5.94%)
Apr 20, 2018 1.010 1.010 1.000 1.010 10,723 +0.01(+1.00%)
Apr 19, 2018 0.9400 1.000 0.9400 1.000 7,900 +0.11(+12.36%)
Apr 17, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Apr 16, 2018 0.9400 0.9500 0.5100 0.9000 161,127 -0.08(-8.16%)
Apr 13, 2018 1.000 1.030 0.9320 0.9800 15,450 -0.02(-2.00%)
Apr 12, 2018 0.9300 1.000 0.9300 1.000 10,825 +0.05(+5.26%)
Apr 11, 2018 0.9900 1.000 0.9500 0.9500 14,900 -0.08(-7.77%)
Apr 10, 2018 0.9800 1.030 0.9800 1.030 21,600 +0.03(+3.00%)
Apr 09, 2018 1.020 1.020 0.9800 1.000 17,454 -0.05(-4.76%)
Apr 05, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Apr 03, 2018 1.010 1.010 1.010 0 -0.03(-2.88%)
Apr 02, 2018 1.040 1.080 1.040 1.040 1,749 +0.00(+0.00%)
Mar 29, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 27, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Mar 26, 2018 1.050 1.050 1.010 1.030 22,009 +0.03(+3.00%)
Mar 23, 2018 1.080 1.090 1.000 1.000 2,520 -0.01(-0.99%)
Mar 22, 2018 1.080 1.080 1.010 1.010 3,280 -0.02(-1.94%)
Mar 21, 2018 1.040 1.040 0.9800 1.030 3,222 +0.00(+0.00%)
Mar 16, 2018 1.030 1.030 1.030 0 -0.06(-5.50%)
Mar 15, 2018 1.090 1.090 1.090 1.090 130 +0.06(+5.83%)
Mar 14, 2018 1.110 1.110 1.030 1.030 3,600 -0.08(-7.21%)
Mar 13, 2018 1.110 1.190 1.110 1.110 2,500 -0.05(-4.31%)
Mar 12, 2018 1.070 1.180 1.020 1.160 3,650 +0.09(+8.41%)
Mar 09, 2018 1.090 1.100 1.070 1.070 5,577 +0.02(+1.90%)
Mar 08, 2018 1.010 1.050 1.010 1.050 2,250 +0.05(+5.00%)
Mar 07, 2018 1.050 1.050 1.000 1.000 4,850 +0.00(+0.00%)
Mar 06, 2018 1.000 1.000 1.000 1.000 1,250 +0.00(+0.00%)
Mar 05, 2018 0.9900 1.060 0.9800 1.000 5,877 +0.00(+0.00%)
Mar 02, 2018 1.050 1.050 0.9900 1.000 32,327 +0.00(+0.00%)
Mar 01, 2018 1.000 1.000 1.000 1.000 6,186 +0.00(+0.00%)
Feb 28, 2018 1.010 1.080 1.000 1.000 41,716 -0.04(-3.85%)
Feb 27, 2018 1.030 1.040 1.000 1.040 22,125 -0.01(-0.95%)
Feb 26, 2018 1.110 1.200 1.050 1.050 17,049 -0.04(-3.67%)
Feb 23, 2018 1.110 1.110 1.090 1.090 6,050 -0.05(-4.39%)
Feb 22, 2018 1.100 1.140 1.090 1.140 35,900 +0.05(+4.59%)
Feb 21, 2018 1.098 1.110 1.010 1.090 400,211 -0.03(-2.68%)
Feb 20, 2018 1.120 1.120 1.120 1.120 2,500 +0.03(+2.75%)
Feb 16, 2018 1.090 1.090 1.090 0 -0.09(-7.63%)
Feb 15, 2018 1.050 1.180 1.050 1.180 3,500 -0.01(-0.84%)
Feb 14, 2018 1.190 1.190 1.190 1.190 344 +0.17(+16.67%)
Feb 13, 2018 0.9954 1.200 0.9954 1.020 20,984 +0.02(+2.00%)
Feb 12, 2018 1.020 1.020 0.9300 1.000 161,232 -0.15(-13.04%)
Feb 09, 2018 1.150 1.150 1.150 1.150 1,050 -0.05(-4.17%)
Feb 08, 2018 1.150 1.200 1.150 1.200 900 +0.05(+4.35%)
Feb 07, 2018 1.200 1.200 1.100 1.150 12,579 +0.05(+4.55%)
Feb 06, 2018 1.390 1.390 1.100 1.100 16,804 +0.05(+4.76%)
Feb 05, 2018 1.102 1.050 1.050 15,423 -0.05(-4.74%)
Feb 02, 2018 1.129 1.130 1.102 1.102 15,290 -0.03(-2.38%)
Jan 31, 2018 1.129 1.129 1.129 0 -0.00(-0.27%)
Jan 30, 2018 1.170 1.130 1.132 900 -0.04(-3.22%)
Jan 29, 2018 1.130 1.170 1.130 1.170 6,072 +0.00(+0.00%)
Jan 26, 2018 1.170 1.170 1.170 1.170 400 +0.05(+4.04%)
Jan 25, 2018 1.140 1.140 1.120 1.125 6,793 -0.05(-3.88%)
Jan 24, 2018 1.142 1.170 1.142 1.170 1,452 +0.03(+2.63%)
Jan 23, 2018 1.130 1.140 1.120 1.140 19,875 -0.01(-0.87%)
Jan 22, 2018 1.169 1.170 1.150 1.150 7,289 +0.01(+0.88%)
Jan 19, 2018 1.120 1.170 1.120 1.140 8,325 +0.04(+3.64%)
Jan 18, 2018 1.100 1.160 1.100 1.100 31,191 -0.01(-0.90%)
Jan 17, 2018 1.112 1.112 1.110 1.110 1,110 -0.01(-1.33%)
Jan 16, 2018 1.110 1.125 1.110 1.125 3,402 +0.01(+1.35%)
Jan 12, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Jan 11, 2018 1.110 1.110 1.110 1.110 5,000 -0.02(-1.77%)
Jan 10, 2018 1.108 1.130 1.108 1.130 4,605 +0.02(+1.80%)
Jan 09, 2018 1.200 1.200 1.110 1.110 4,166 +0.00(+0.00%)
Jan 08, 2018 1.200 1.225 1.110 1.110 10,000 -0.02(-1.83%)
Jan 05, 2018 1.180 1.180 1.131 1.131 5,635 -0.07(-5.77%)
Jan 04, 2018 1.130 1.200 1.130 1.200 2,536 +0.10(+9.09%)
Jan 03, 2018 1.140 1.140 1.100 1.100 3,435 -0.06(-5.29%)
Jan 02, 2018 1.130 1.200 1.130 1.161 11,750 -0.04(-3.21%)
Dec 29, 2017 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 28, 2017 1.130 1.200 1.130 1.200 4,596 +0.10(+9.09%)
Dec 27, 2017 1.200 1.200 1.100 1.100 6,415 -0.15(-12.00%)
Dec 26, 2017 1.190 1.250 1.130 1.250 1,411 +0.05(+4.17%)
Dec 22, 2017 1.200 1.250 1.200 1.200 13,125 +0.03(+2.63%)
Dec 21, 2017 1.200 1.200 1.169 1.169 1,455 +0.05(+4.39%)
Dec 20, 2017 1.200 1.200 1.120 1.120 3,819 -0.08(-6.67%)
Dec 19, 2017 1.110 1.200 1.100 1.200 19,460 +0.00(+0.00%)
Dec 18, 2017 1.150 1.200 1.080 1.200 12,261 +0.01(+0.84%)
Dec 15, 2017 1.150 1.190 1.050 1.190 10,700 -0.01(-0.83%)
Dec 14, 2017 1.150 1.200 1.040 1.200 14,781 +0.10(+9.09%)
Dec 13, 2017 1.200 1.200 1.050 1.100 27,308 -0.20(-15.38%)
Dec 11, 2017 1.300 1.300 1.300 5 +0.02(+1.56%)
Dec 08, 2017 1.260 1.300 1.260 1.280 10,686 +0.06(+4.92%)
Dec 06, 2017 1.220 1.220 1.220 13 -0.03(-2.40%)
Dec 05, 2017 1.170 1.260 1.170 1.250 6,854 +0.08(+6.84%)
Dec 04, 2017 1.250 1.170 1.170 10,254 -0.08(-6.40%)
Nov 30, 2017 1.250 1.250 1.250 0 +0.12(+10.62%)
Nov 29, 2017 1.300 1.300 1.130 1.130 11,635 -0.09(-7.38%)
Nov 28, 2017 1.200 1.220 1.200 1.220 1,000 +0.01(+0.83%)
Nov 27, 2017 1.210 1.210 1.160 1.210 4,917 +0.03(+2.54%)
Nov 24, 2017 1.130 1.220 1.130 1.180 7,316 +0.06(+5.36%)
Nov 22, 2017 1.150 1.150 1.100 1.120 4,120 +0.00(+0.00%)
Nov 21, 2017 1.100 1.120 1.100 1.120 4,436 -0.01(-0.88%)
Nov 20, 2017 1.150 1.150 1.060 1.130 2,600 -0.02(-1.74%)
Nov 17, 2017 1.170 1.180 1.150 1.150 11,546 -0.02(-1.71%)
Nov 16, 2017 1.162 1.170 1.115 1.170 14,577 +0.03(+2.63%)
Nov 15, 2017 1.145 1.160 1.140 1.140 10,740 +0.00(+0.00%)
Nov 14, 2017 1.140 1.140 1.140 1.140 2,996 -0.04(-3.39%)
Nov 13, 2017 1.130 1.210 1.130 1.180 38,507 +0.05(+4.42%)
Nov 10, 2017 1.135 1.170 1.110 1.130 22,282 -0.05(-4.24%)
Nov 09, 2017 1.050 1.180 1.050 1.180 8,797 +0.13(+12.38%)
Nov 08, 2017 1.050 1.050 1.050 1.050 3,857 +0.00(+0.00%)
Nov 07, 2017 1.150 1.180 1.050 1.050 11,800 -0.06(-5.41%)
Nov 06, 2017 1.110 1.110 1.110 1.110 1,250 +0.03(+2.85%)
Nov 03, 2017 1.050 1.110 1.050 1.079 13,283 +0.03(+2.78%)
Nov 02, 2017 1.180 1.180 0.9000 1.050 59,068 -0.16(-13.22%)
Nov 01, 2017 1.190 1.210 1.190 1.210 300 +0.04(+3.42%)
Oct 31, 2017 1.190 1.210 1.160 1.170 3,549 +0.01(+0.86%)
Oct 30, 2017 1.200 1.200 1.160 1.160 4,228 -0.05(-4.13%)
Oct 27, 2017 1.225 1.225 1.210 1.210 3,359 -0.03(-2.42%)
Oct 26, 2017 1.205 1.290 1.180 1.240 5,493 +0.04(+3.33%)
Oct 25, 2017 1.200 1.250 1.200 1.200 6,263 +0.03(+2.56%)
Oct 24, 2017 1.275 1.300 1.130 1.170 16,950 -0.09(-7.14%)
Oct 23, 2017 1.323 1.323 1.130 1.260 16,361 -0.06(-4.55%)
Oct 20, 2017 1.370 1.380 1.290 1.320 10,568 -0.06(-4.35%)
Oct 19, 2017 1.260 1.380 1.250 1.380 25,913 +0.11(+8.66%)
Oct 18, 2017 1.350 1.350 1.270 1.270 6,470 -0.12(-8.63%)
Oct 17, 2017 1.310 1.390 1.310 1.390 2,501 +0.04(+2.96%)
Oct 16, 2017 1.250 1.350 1.250 1.350 14,319 +0.09(+7.14%)
Oct 13, 2017 1.365 1.450 1.255 1.260 23,084 -0.13(-9.35%)
Oct 12, 2017 1.420 1.460 1.390 1.390 30,487 -0.01(-0.71%)
Oct 11, 2017 1.250 1.410 1.250 1.400 28,043 +0.15(+12.00%)
Oct 10, 2017 1.440 1.470 1.240 1.250 38,999 -0.19(-13.19%)
Oct 09, 2017 1.450 1.460 1.400 1.440 18,843 +0.04(+2.86%)
Oct 06, 2017 1.400 1.400 1.350 1.400 10,150 +0.00(+0.00%)
Oct 05, 2017 1.350 1.400 1.300 1.400 35,479 +0.05(+3.70%)
Oct 04, 2017 1.250 1.350 1.250 1.350 17,211 +0.11(+8.87%)
Oct 03, 2017 1.270 1.270 1.200 1.240 13,091 +0.09(+7.83%)
Oct 02, 2017 1.135 1.320 1.120 1.150 82,000 -0.02(-1.71%)
Sep 29, 2017 1.060 1.170 1.050 1.170 39,000 +0.14(+13.59%)
Sep 28, 2017 0.9500 1.050 0.9400 1.030 51,267 +0.11(+11.96%)
Sep 27, 2017 0.9500 0.9500 0.9200 0.9200 7,897 +0.02(+2.22%)
Sep 26, 2017 0.9000 0.9000 0.8900 0.9000 26,587 +0.01(+1.12%)
Sep 25, 2017 0.8900 0.9000 0.8800 0.8900 23,580 -0.01(-1.11%)
Sep 22, 2017 0.9000 0.9000 0.8800 0.9000 26,925 +0.01(+1.12%)
Sep 21, 2017 0.9000 0.9000 0.8900 0.8900 2,371 -0.01(-1.11%)
Sep 20, 2017 0.9000 0.9000 0.8800 0.9000 18,915 +0.02(+2.27%)
Sep 19, 2017 0.8669 0.8800 0.8575 0.8800 9,550 +0.03(+3.53%)
Sep 18, 2017 0.8300 0.8500 0.8300 0.8500 14,623 +0.03(+3.66%)
Sep 15, 2017 0.8200 0.8200 0.8200 0.8200 1,900 +0.02(+2.50%)
Sep 13, 2017 0.8000 0.8000 0.8000 0 +0.01(+1.14%)
Sep 12, 2017 0.7900 0.8036 0.7899 0.7910 6,566 -0.00(-0.61%)
Sep 11, 2017 0.8200 0.8500 0.7400 0.7959 16,155 -0.00(-0.52%)
Sep 08, 2017 0.7945 0.8200 0.7000 0.8000 25,750 +0.04(+5.49%)
Sep 07, 2017 0.7584 0.7584 0.7584 0.7584 500 +0.02(+2.49%)
Sep 06, 2017 0.7661 0.7661 0.7400 0.7400 650 -0.06(-7.50%)
Sep 05, 2017 0.8100 0.8100 0.7500 0.8000 3,100 -0.01(-1.23%)
Sep 01, 2017 0.8200 0.8200 0.8200 0.8100 3,500 -0.01(-1.22%)
Aug 31, 2017 0.7400 0.8200 0.7400 0.8200 1,750 +0.02(+2.50%)
Aug 30, 2017 0.8000 0.8000 0.8000 0.8000 4,060 +0.02(+2.56%)
Aug 29, 2017 0.7800 0.8200 0.7400 0.7800 11,743 +0.00(+0.00%)
Aug 24, 2017 0.7800 0.7800 0.7800 45 +0.04(+5.41%)
Aug 23, 2017 0.7400 0.7400 0.7400 0.7400 7,048 +0.00(+0.00%)
Aug 22, 2017 0.7400 0.7400 0.7400 0.7400 1,352 +0.02(+2.07%)
Aug 21, 2017 0.7250 0.7250 0.7192 0.7250 5,600 +0.00(+0.42%)
Aug 18, 2017 0.7400 0.7400 0.7220 0.7220 7,000 -0.03(-3.73%)
Aug 17, 2017 0.7500 0.7500 0.7500 0.7500 3,960 +0.00(+0.00%)
Aug 16, 2017 0.7505 0.7505 0.7500 0.7500 14,370 -0.04(-5.06%)
Aug 15, 2017 0.8000 0.8000 0.7900 0.7900 12,011 +0.00(+0.00%)
Aug 14, 2017 0.7400 0.7900 0.7400 0.7900 44,216 +0.05(+6.76%)
Aug 11, 2017 0.7400 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Aug 10, 2017 0.7400 0.7400 0.7400 0.7400 20,000 +0.02(+2.49%)
Aug 07, 2017 0.7220 0.7220 0.7220 0 +0.00(+0.00%)
Aug 03, 2017 0.7220 0.7220 0.7220 0 -0.04(-5.00%)
Aug 02, 2017 0.7500 0.7600 0.7500 0.7600 5,000 +0.02(+2.70%)
Jul 31, 2017 0.7400 0.7400 0.7400 50 +0.02(+2.76%)
Jul 28, 2017 0.7350 0.7350 0.7000 0.7201 25,815 -0.06(-7.63%)
Jul 27, 2017 0.7600 0.7900 0.7000 0.7796 113,022 +0.02(+2.58%)
Jul 26, 2017 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Jul 25, 2017 0.7138 0.7600 0.7100 0.7600 27,961 +0.06(+8.57%)
Jul 24, 2017 0.7350 0.7400 0.6900 0.7000 12,288 -0.04(-5.41%)
Jul 21, 2017 0.7400 0.7450 0.7400 0.7400 3,265 +0.04(+5.71%)
Jul 20, 2017 0.7500 0.7500 0.7000 0.7000 2,000 -0.05(-6.67%)
Jul 19, 2017 0.7500 0.7500 0.7400 0.7500 2,770 +0.01(+1.35%)
Jul 18, 2017 0.7400 0.7400 0.7400 0.7400 827 +0.00(+0.00%)
Jul 17, 2017 0.7000 0.7900 0.6800 0.7400 20,445 +0.04(+5.71%)
Jul 14, 2017 0.7900 0.7900 0.7000 0.7000 22,032 -0.09(-11.39%)
Jul 12, 2017 0.7900 0.7900 0.7900 25 +0.00(+0.04%)
Jul 11, 2017 0.7550 0.7897 0.7550 0.7897 1,200 +0.03(+4.60%)
Jul 10, 2017 0.7750 0.7750 0.7550 0.7550 13,500 -0.02(-2.58%)
Jul 07, 2017 0.8000 0.8000 0.7550 0.7750 37,746 -0.02(-1.90%)
Jul 06, 2017 0.7900 0.7900 0.7810 0.7900 11,500 +0.04(+5.19%)
Jul 05, 2017 0.7550 0.7800 0.7510 0.7510 20,806 -0.03(-3.72%)
Jul 03, 2017 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.06%)
Jun 30, 2017 0.7795 0.7795 0.7795 0.7795 600 -0.00(-0.06%)
Jun 29, 2017 0.7500 0.7800 0.7500 0.7800 4,365 +0.01(+1.30%)
Jun 28, 2017 0.7500 0.7700 0.7300 0.7700 25,875 +0.04(+4.76%)
Jun 27, 2017 0.7700 0.7800 0.7350 0.7350 24,525 -0.04(-4.55%)
Jun 26, 2017 0.7250 0.7700 0.7250 0.7700 5,500 +0.04(+5.48%)
Jun 22, 2017 0.7300 0.7300 0.7300 0 +0.01(+0.86%)
Jun 21, 2017 0.7000 0.7238 0.7000 0.7238 700 +0.02(+3.40%)
Jun 20, 2017 0.7200 0.7500 0.7000 0.7000 21,510 -0.03(-4.11%)
Jun 19, 2017 0.7200 0.7300 0.7200 0.7300 7,430 +0.05(+7.35%)
Jun 16, 2017 0.6800 0.6913 0.6510 0.6800 36,810 +0.00(+0.00%)
Jun 15, 2017 0.6750 0.6800 0.6750 0.6800 4,000 -0.00(-0.11%)
Jun 14, 2017 0.6607 0.7173 0.6510 0.6808 12,603 +0.02(+3.15%)
Jun 12, 2017 0.6600 0.6600 0.6600 0 -0.06(-7.85%)
Jun 09, 2017 0.7500 0.7800 0.6618 0.7162 59,959 -0.01(-1.89%)
Jun 08, 2017 0.7500 0.7500 0.7050 0.7300 6,800 -0.01(-1.35%)
Jun 07, 2017 0.7300 0.7400 0.7200 0.7400 4,962 +0.01(+1.38%)
Jun 06, 2017 0.7050 0.7300 0.7050 0.7299 6,790 +0.06(+8.94%)
Jun 05, 2017 0.7000 0.7000 0.6552 0.6700 20,975 -0.03(-4.29%)
Jun 02, 2017 0.6900 0.7000 0.6900 0.7000 12,297 +0.00(+0.00%)
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.