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 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%)
Feb 01, 2023 2.900 2.900 2.720 2.750 103,918 -0.19(-6.62%)
Jan 31, 2023 3.000 3.000 2.860 2.945 34,159 -0.06(-2.16%)
Jan 30, 2023 3.080 3.080 3.010 3.010 10,700 -0.14(-4.44%)
Jan 27, 2023 3.123 3.200 3.123 3.150 9,702 +0.15(+5.00%)
Jan 26, 2023 3.030 3.070 3.000 3.000 2,517 +0.00(+0.00%)
Jan 25, 2023 3.140 3.140 2.790 3.000 18,077 -0.05(-1.64%)
Jan 24, 2023 3.060 3.100 3.050 3.050 900 -0.06(-1.93%)
Jan 23, 2023 3.050 3.130 3.010 3.110 22,328 +0.02(+0.65%)
Jan 20, 2023 2.900 3.090 2.900 3.090 400 +0.24(+8.42%)
Jan 19, 2023 2.970 2.970 2.850 2.850 4,631 +0.01(+0.35%)
Jan 18, 2023 3.000 3.170 2.840 2.840 43,379 -0.09(-3.07%)
Jan 17, 2023 2.640 3.090 2.640 2.930 21,888 +0.17(+6.16%)
Jan 13, 2023 2.680 2.760 2.640 2.760 9,478 +0.06(+2.22%)
Jan 12, 2023 2.590 2.700 2.550 2.700 10,828 +0.14(+5.47%)
Jan 11, 2023 2.520 2.760 2.510 2.560 14,611 +0.05(+1.99%)
Jan 10, 2023 2.500 2.520 2.400 2.510 280,183 +0.01(+0.28%)
Jan 09, 2023 2.390 2.560 2.373 2.503 140,755 +0.20(+8.83%)
Jan 06, 2023 2.320 2.320 2.250 2.300 28,476 -0.01(-0.56%)
Jan 05, 2023 2.343 2.360 2.250 2.313 32,418 -0.02(-0.84%)
Jan 04, 2023 2.390 2.450 2.300 2.333 7,764 +0.00(+0.11%)
Jan 03, 2023 2.510 2.510 2.315 2.330 31,083 -0.11(-4.51%)
Dec 30, 2022 2.500 2.500 2.410 2.440 8,267 +0.00(+0.00%)
Dec 29, 2022 2.450 2.500 2.330 2.440 7,100 +0.04(+1.67%)
Dec 28, 2022 2.310 2.450 2.200 2.400 40,957 +0.03(+1.27%)
Dec 27, 2022 2.395 2.395 2.280 2.370 21,764 -0.01(-0.42%)
Dec 23, 2022 2.450 2.450 2.380 2.380 7,815 -0.03(-1.24%)
Dec 22, 2022 2.460 2.460 2.410 2.410 1,500 -0.05(-2.03%)
Dec 21, 2022 2.490 2.490 2.460 2.460 5,308 -0.05(-1.99%)
Dec 20, 2022 2.490 2.600 2.490 2.510 23,075 +0.09(+3.72%)
Dec 19, 2022 2.450 2.450 2.420 2.420 8,020 -0.03(-1.22%)
Dec 16, 2022 2.500 2.500 2.450 2.450 2,236 -0.08(-3.16%)
Dec 15, 2022 2.460 2.530 2.460 2.530 16,949 +0.07(+2.85%)
Dec 14, 2022 2.513 2.550 2.420 2.460 15,347 -0.04(-1.60%)
Dec 13, 2022 2.550 2.550 2.500 2.500 1,350 -0.03(-1.19%)
Dec 12, 2022 2.540 2.540 2.380 2.530 36,588 -0.06(-2.32%)
Dec 09, 2022 2.450 2.590 2.450 2.590 24,181 +0.09(+3.60%)
Dec 08, 2022 2.425 2.500 2.400 2.500 14,635 +0.10(+4.17%)
Dec 07, 2022 2.455 2.455 2.400 2.400 8,800 +0.00(+0.00%)
Dec 06, 2022 2.400 2.400 2.400 2.400 872 +0.00(+0.00%)
Dec 05, 2022 2.370 2.450 2.370 2.400 8,310 +0.03(+1.27%)
Dec 02, 2022 2.420 2.420 2.150 2.370 17,236 -0.05(-2.07%)
Dec 01, 2022 2.525 2.525 2.375 2.420 20,137 -0.13(-5.10%)
Nov 30, 2022 2.550 2.550 2.475 2.550 21,655 +0.00(+0.00%)
Nov 29, 2022 2.600 2.600 2.550 2.550 2,423 -0.05(-1.92%)
Nov 28, 2022 2.650 2.650 2.600 2.600 1,030 -0.05(-1.89%)
Nov 25, 2022 2.650 2.650 2.600 2.650 1,718 +0.08(+3.11%)
Nov 23, 2022 2.460 2.570 2.450 2.570 19,777 +0.02(+0.78%)
Nov 22, 2022 2.500 2.550 2.400 2.550 34,391 +0.10(+4.08%)
Nov 21, 2022 2.460 2.490 2.430 2.450 3,508 -0.05(-2.00%)
Nov 18, 2022 2.520 2.520 2.500 2.500 1,633 -0.04(-1.57%)
Nov 17, 2022 2.533 2.540 2.510 2.540 1,690 +0.02(+0.59%)
Nov 16, 2022 2.460 2.530 2.450 2.525 36,171 +0.07(+3.06%)
Nov 15, 2022 2.370 2.460 2.340 2.450 21,472 +0.11(+4.70%)
Nov 14, 2022 2.350 2.360 2.340 2.340 27,700 +0.00(+0.00%)
Nov 11, 2022 2.340 2.370 2.340 2.340 4,670 +0.00(+0.06%)
Nov 10, 2022 2.350 2.400 2.270 2.338 9,167 +0.09(+3.93%)
Nov 09, 2022 2.330 2.330 2.250 2.250 1,429 +0.00(+0.00%)
Nov 08, 2022 2.250 2.410 2.250 2.250 7,986 -0.01(-0.44%)
Nov 07, 2022 2.260 2.260 2.260 2.260 1,165 +0.00(+0.00%)
Nov 04, 2022 2.300 2.300 2.260 2.260 1,477 +0.01(+0.44%)
Nov 03, 2022 2.230 2.250 2.210 2.250 2,326 -0.04(-1.75%)
Nov 02, 2022 2.360 2.360 2.220 2.290 35,466 -0.12(-4.82%)
Nov 01, 2022 2.490 2.490 2.350 2.406 2,865 -0.06(-2.59%)
Oct 31, 2022 2.480 2.480 2.400 2.470 7,032 -0.01(-0.40%)
Oct 28, 2022 2.420 2.480 2.400 2.480 1,811 +0.00(+0.00%)
Oct 27, 2022 2.452 2.480 2.452 2.480 1,100 +0.01(+0.40%)
Oct 25, 2022 2.470 0 -0.04(-1.59%)
Oct 24, 2022 2.510 2.510 2.510 2.510 4,303 +0.00(+0.00%)
Oct 21, 2022 2.500 2.510 2.455 2.510 10,102 +0.01(+0.40%)
Oct 20, 2022 2.375 2.500 2.375 2.500 7,675 +0.11(+4.60%)
Oct 19, 2022 2.390 2.420 2.390 2.390 5,949 -0.01(-0.42%)
Oct 18, 2022 2.350 2.420 2.350 2.400 10,086 +0.05(+2.13%)
Oct 17, 2022 2.360 2.460 2.350 2.350 12,597 -0.13(-5.24%)
Oct 14, 2022 2.480 2.500 2.360 2.480 7,426 -0.04(-1.59%)
Oct 13, 2022 2.580 2.580 2.320 2.520 36,221 -0.09(-3.45%)
Oct 12, 2022 2.610 2.620 2.610 2.610 2,609 -0.01(-0.38%)
Oct 11, 2022 2.600 2.620 2.580 2.620 5,976 +0.00(+0.00%)
Oct 10, 2022 2.580 2.620 2.560 2.620 2,316 +0.03(+1.16%)
Oct 07, 2022 2.690 2.690 2.550 2.590 15,352 -0.10(-3.72%)
Oct 06, 2022 2.690 2.690 2.670 2.690 8,951 +0.00(+0.00%)
Oct 05, 2022 2.690 2.690 2.655 2.690 2,962 +0.00(+0.00%)
Oct 04, 2022 2.600 2.690 2.600 2.690 4,874 +0.01(+0.37%)
Oct 03, 2022 2.460 2.750 2.430 2.680 27,837 +0.18(+7.20%)
Sep 30, 2022 2.550 2.550 2.480 2.500 12,514 +0.00(+0.00%)
Sep 29, 2022 2.540 2.700 2.350 2.500 109,727 -0.20(-7.41%)
Sep 28, 2022 2.600 2.700 2.510 2.700 19,489 +0.12(+4.65%)
Sep 27, 2022 2.530 2.630 2.530 2.580 8,573 +0.05(+1.98%)
Sep 26, 2022 2.650 2.765 2.530 2.530 40,173 -0.09(-3.44%)
Sep 23, 2022 2.680 2.680 2.590 2.620 21,050 -0.08(-2.96%)
Sep 22, 2022 2.750 2.750 2.670 2.700 24,432 -0.03(-1.10%)
Sep 21, 2022 2.780 2.780 2.730 2.730 8,577 -0.05(-1.80%)
Sep 20, 2022 2.800 2.810 2.780 2.780 9,668 +0.00(+0.00%)
Sep 19, 2022 2.750 2.780 2.670 2.780 16,236 -0.02(-0.71%)
Sep 16, 2022 2.788 2.810 2.770 2.800 1,360 -0.04(-1.23%)
Sep 15, 2022 2.840 2.850 2.770 2.835 6,480 +0.04(+1.61%)
Sep 14, 2022 2.800 2.850 2.790 2.790 7,644 -0.01(-0.36%)
Sep 13, 2022 2.850 2.910 2.800 2.800 15,218 -0.12(-4.11%)
Sep 12, 2022 2.930 2.940 2.910 2.920 5,481 +0.04(+1.39%)
Sep 09, 2022 2.930 2.980 2.880 2.880 8,712 -0.06(-2.04%)
Sep 08, 2022 2.900 2.940 2.888 2.940 2,072 +0.03(+1.03%)
Sep 07, 2022 2.940 2.950 2.900 2.910 8,325 +0.00(+0.00%)
Sep 06, 2022 2.910 2.920 2.900 2.910 3,850 +0.01(+0.34%)
Sep 02, 2022 2.900 2.940 2.800 2.900 34,525 +0.03(+1.05%)
Sep 01, 2022 2.860 2.940 2.860 2.870 9,689 -0.01(-0.35%)
Aug 31, 2022 2.920 2.950 2.850 2.880 9,857 -0.04(-1.37%)
Aug 30, 2022 3.040 3.040 2.900 2.920 63,904 -0.13(-4.26%)
Aug 29, 2022 3.165 3.240 3.040 3.050 18,028 -0.03(-0.97%)
Aug 26, 2022 3.110 3.120 3.070 3.080 989 -0.03(-0.96%)
Aug 25, 2022 3.140 3.150 3.050 3.110 15,856 +0.00(+0.00%)
Aug 24, 2022 3.100 3.140 3.080 3.110 12,048 +0.06(+1.97%)
Aug 23, 2022 3.215 3.215 3.010 3.050 20,719 -0.15(-4.69%)
Aug 22, 2022 3.290 3.290 3.170 3.200 8,625 -0.13(-3.90%)
Aug 19, 2022 3.360 3.360 3.300 3.330 16,980 -0.02(-0.60%)
Aug 18, 2022 3.330 3.370 3.310 3.350 20,093 -0.02(-0.59%)
Aug 17, 2022 3.360 3.370 3.300 3.370 5,135 -0.04(-1.17%)
Aug 16, 2022 3.405 3.500 3.345 3.410 47,672 -0.07(-2.15%)
Aug 15, 2022 3.630 3.830 3.200 3.485 136,846 -0.31(-8.29%)
Aug 12, 2022 3.740 3.830 3.740 3.800 11,807 +0.00(+0.00%)
Aug 11, 2022 3.710 3.840 3.710 3.800 21,451 -0.03(-0.78%)
Aug 10, 2022 3.780 3.850 3.750 3.830 36,456 +0.03(+0.79%)
Aug 09, 2022 3.795 3.825 3.730 3.800 24,486 +0.06(+1.60%)
Aug 08, 2022 3.740 3.770 3.710 3.740 10,154 +0.06(+1.63%)
Aug 05, 2022 3.710 3.750 3.680 3.680 13,121 -0.07(-1.87%)
Aug 04, 2022 3.720 3.750 3.690 3.750 34,655 +0.06(+1.63%)
Aug 03, 2022 3.650 3.690 3.600 3.690 37,522 +0.08(+2.22%)
Aug 02, 2022 3.660 3.750 3.610 3.610 5,971 -0.05(-1.37%)
Aug 01, 2022 3.660 3.675 3.640 3.660 4,835 -0.04(-1.08%)
Jul 29, 2022 3.690 3.700 3.680 3.700 6,113 +0.01(+0.27%)
Jul 28, 2022 3.665 3.700 3.660 3.690 8,401 +0.04(+1.10%)
Jul 27, 2022 3.700 3.720 3.650 3.650 9,260 -0.03(-0.82%)
Jul 26, 2022 3.770 3.810 3.675 3.680 6,333 +0.00(+0.00%)
Jul 25, 2022 3.680 3.740 3.650 3.680 6,743 +0.00(+0.00%)
Jul 22, 2022 3.730 3.790 3.680 3.680 4,464 -0.06(-1.60%)
Jul 21, 2022 3.680 3.765 3.650 3.740 26,300 +0.06(+1.63%)
Jul 20, 2022 3.660 3.690 3.600 3.680 14,016 -0.01(-0.27%)
Jul 19, 2022 3.660 3.840 3.654 3.690 19,422 +0.03(+0.82%)
Jul 18, 2022 3.740 3.895 3.660 3.660 23,083 +0.06(+1.67%)
Jul 15, 2022 3.360 3.770 3.360 3.600 26,875 +0.19(+5.57%)
Jul 14, 2022 3.430 3.490 3.410 3.410 2,771 -0.01(-0.29%)
Jul 13, 2022 3.410 3.650 3.400 3.420 11,533 +0.01(+0.29%)
Jul 12, 2022 3.490 3.500 3.410 3.410 6,050 -0.09(-2.57%)
Jul 11, 2022 3.620 3.620 3.490 3.500 11,121 -0.20(-5.41%)
Jul 08, 2022 3.680 3.800 3.620 3.700 30,608 +0.05(+1.37%)
Jul 07, 2022 3.600 3.650 3.440 3.650 7,200 +0.05(+1.39%)
Jul 06, 2022 3.600 3.600 3.500 3.600 6,100 +0.00(+0.00%)
Jul 05, 2022 3.500 3.625 3.500 3.600 6,854 +0.06(+1.69%)
Jul 01, 2022 3.540 3.540 3.500 3.540 10,566 +0.03(+0.85%)
Jun 30, 2022 3.490 3.640 3.470 3.510 14,386 +0.01(+0.29%)
Jun 29, 2022 3.510 3.525 3.410 3.500 8,914 -0.01(-0.28%)
Jun 28, 2022 3.600 3.600 3.450 3.510 1,968 -0.04(-1.13%)
Jun 27, 2022 3.400 3.550 3.400 3.550 19,507 -0.01(-0.14%)
Jun 24, 2022 3.480 3.650 3.480 3.555 13,140 -0.12(-3.40%)
Jun 23, 2022 3.700 3.700 3.680 3.680 2,378 -0.07(-1.87%)
Jun 22, 2022 3.740 3.750 3.620 3.750 1,025 +0.00(+0.00%)
Jun 21, 2022 3.406 3.750 3.220 3.750 28,918 -0.20(-5.06%)
Jun 17, 2022 3.420 3.950 3.420 3.950 20,739 +0.45(+12.86%)
Jun 16, 2022 3.495 3.500 3.420 3.500 6,453 +0.00(+0.00%)
Jun 15, 2022 3.500 3.500 3.420 3.500 14,151 +0.00(+0.00%)
Jun 14, 2022 3.450 3.600 3.380 3.500 5,953 +0.00(+0.00%)
Jun 13, 2022 3.440 3.820 3.200 3.500 52,924 -0.45(-11.39%)
Jun 10, 2022 3.810 3.950 3.250 3.950 31,244 +0.06(+1.54%)
Jun 09, 2022 3.870 3.900 3.850 3.890 13,397 +0.04(+1.04%)
Jun 08, 2022 3.850 3.900 3.850 3.850 8,085 -0.08(-2.04%)
Jun 07, 2022 3.850 3.930 3.850 3.930 512 +0.08(+2.08%)
Jun 06, 2022 3.850 3.870 3.850 3.850 6,682 -0.04(-1.16%)
Jun 03, 2022 3.900 3.920 3.860 3.895 12,099 +0.02(+0.39%)
Jun 02, 2022 3.900 3.930 3.870 3.880 31,821 -0.02(-0.51%)
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.