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

Galaxy Entertainment Group Ltd (OP: GXYEF )

5.120 +0.360 (+7.56%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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 8.931 8.931 8.730 8.760 10,141 -0.15(-1.68%)
May 30, 2018 8.800 8.910 8.690 8.910 9,019 -0.08(-0.90%)
May 29, 2018 8.752 9.030 8.752 8.991 4,939 +0.30(+3.50%)
May 25, 2018 8.687 8.687 8.687 0 -0.16(-1.84%)
May 24, 2018 8.750 8.850 8.750 8.850 15,456 +0.17(+1.99%)
May 23, 2018 8.820 8.820 8.678 8.678 14,031 -0.21(-2.39%)
May 22, 2018 8.748 8.890 8.700 8.890 7,239 +0.14(+1.63%)
May 21, 2018 8.748 8.890 8.700 8.748 16,358 +0.15(+1.72%)
May 18, 2018 8.500 8.600 8.495 8.600 6,564 -0.02(-0.20%)
May 17, 2018 8.640 8.690 8.617 8.617 20,265 +0.11(+1.26%)
May 16, 2018 8.618 8.660 8.510 8.510 14,892 -0.18(-2.11%)
May 15, 2018 8.703 8.750 8.693 8.693 9,416 -0.18(-2.03%)
May 14, 2018 9.000 9.000 8.867 8.873 8,310 -0.08(-0.86%)
May 11, 2018 8.910 8.960 8.760 8.950 9,404 +0.13(+1.47%)
May 10, 2018 8.800 8.820 8.670 8.820 5,838 +0.12(+1.38%)
May 09, 2018 8.615 8.710 8.607 8.700 8,144 -0.16(-1.81%)
May 08, 2018 8.803 8.870 8.600 8.860 9,860 +0.14(+1.64%)
May 07, 2018 8.880 8.880 8.640 8.717 19,807 -0.22(-2.49%)
May 04, 2018 8.750 8.940 8.697 8.940 9,054 -0.03(-0.33%)
May 03, 2018 8.848 8.970 8.720 8.970 6,236 +0.05(+0.56%)
May 02, 2018 8.940 9.140 8.920 8.920 15,583 +0.02(+0.22%)
May 01, 2018 8.910 8.910 8.730 8.900 10,724 +0.14(+1.60%)
Apr 30, 2018 8.700 8.950 8.700 8.760 6,372 +0.21(+2.46%)
Apr 27, 2018 8.870 8.943 8.520 8.550 15,732 -0.12(-1.38%)
Apr 26, 2018 8.230 8.700 8.230 8.670 12,111 -0.23(-2.58%)
Apr 25, 2018 8.788 8.900 8.740 8.900 13,107 +0.00(+0.00%)
Apr 24, 2018 9.080 9.080 8.790 8.900 10,454 +0.14(+1.60%)
Apr 23, 2018 8.730 8.940 8.730 8.760 12,954 +0.02(+0.23%)
Apr 20, 2018 8.905 8.960 8.740 8.740 9,471 -0.23(-2.56%)
Apr 19, 2018 9.150 9.150 8.970 8.970 94,955 -0.01(-0.11%)
Apr 18, 2018 8.930 8.980 8.930 8.980 8,087 +0.10(+1.13%)
Apr 17, 2018 8.814 8.880 8.660 8.880 5,837 -0.01(-0.11%)
Apr 16, 2018 8.720 8.910 8.720 8.890 10,352 -0.06(-0.73%)
Apr 13, 2018 9.120 9.180 8.955 8.955 8,915 -0.17(-1.84%)
Apr 12, 2018 9.000 9.140 9.000 9.123 11,723 +0.00(+0.03%)
Apr 11, 2018 9.200 9.430 9.100 9.120 24,475 -0.31(-3.25%)
Apr 10, 2018 9.446 9.480 9.300 9.426 8,451 +0.16(+1.68%)
Apr 09, 2018 9.310 9.310 9.260 9.270 11,543 +0.18(+1.98%)
Apr 06, 2018 9.118 9.130 8.952 9.090 12,707 -0.20(-2.15%)
Apr 05, 2018 9.060 9.290 9.060 9.290 15,062 +0.24(+2.65%)
Apr 04, 2018 9.010 9.110 9.010 9.050 9,668 -0.35(-3.72%)
Apr 03, 2018 9.460 9.460 9.357 9.400 7,619 +0.26(+2.84%)
Apr 02, 2018 9.410 9.410 9.055 9.140 10,945 -0.19(-2.04%)
Mar 29, 2018 9.330 9.330 9.330 0 +0.43(+4.83%)
Mar 28, 2018 9.060 9.100 8.900 8.900 14,803 -0.20(-2.20%)
Mar 27, 2018 9.255 9.255 9.100 9.100 44,806 -0.10(-1.09%)
Mar 26, 2018 9.200 9.200 9.100 9.200 6,546 +0.21(+2.34%)
Mar 23, 2018 9.000 9.000 8.848 8.990 12,623 -0.01(-0.11%)
Mar 22, 2018 9.040 9.040 8.810 9.000 6,566 -0.10(-1.10%)
Mar 21, 2018 9.040 9.110 8.970 9.100 11,669 -0.09(-0.98%)
Mar 20, 2018 9.180 9.290 8.850 9.190 12,711 +0.08(+0.88%)
Mar 19, 2018 9.000 9.110 8.960 9.110 12,520 +0.13(+1.45%)
Mar 16, 2018 8.938 8.980 8.874 8.980 10,334 -0.04(-0.48%)
Mar 15, 2018 9.150 9.150 8.998 9.023 12,434 +0.19(+2.19%)
Mar 14, 2018 8.950 8.990 8.830 8.830 13,837 -0.22(-2.43%)
Mar 13, 2018 8.912 9.060 8.912 9.050 13,909 -0.10(-1.09%)
Mar 12, 2018 8.920 9.150 8.920 9.150 7,463 +0.23(+2.58%)
Mar 09, 2018 8.900 8.920 8.820 8.920 11,047 +0.10(+1.13%)
Mar 08, 2018 8.700 8.820 8.700 8.820 4,016 +0.27(+3.16%)
Mar 07, 2018 8.616 8.616 8.367 8.550 7,920 -0.11(-1.27%)
Mar 06, 2018 8.640 8.660 8.590 8.660 12,404 +0.07(+0.81%)
Mar 05, 2018 8.500 8.600 8.440 8.590 20,247 -0.06(-0.72%)
Mar 02, 2018 8.500 8.740 8.500 8.652 26,222 -0.05(-0.55%)
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.