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

Galaxy Entertainment Group Ltd (OP: GXYEF )

5.285 UNCHANGED
Last Price Updated: 10:10 AM EDT, May 20, 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 7.950 8.080 7.920 7.920 25,973 +0.27(+3.53%)
May 29, 2014 7.620 7.650 7.620 7.650 35,487 -0.24(-3.04%)
May 28, 2014 7.928 7.928 7.885 7.890 7,100 -0.11(-1.38%)
May 27, 2014 8.001 8.001 7.890 8.000 7,900 -0.05(-0.62%)
May 23, 2014 8.050 8.050 8.050 0 -0.01(-0.07%)
May 22, 2014 8.120 8.120 8.051 8.056 5,080 +0.14(+1.78%)
May 21, 2014 7.920 7.920 7.915 7.915 7,077 +0.12(+1.53%)
May 20, 2014 7.710 7.800 7.710 7.795 11,775 +0.30(+3.94%)
May 19, 2014 7.480 7.522 7.480 7.500 3,014 +0.00(+0.00%)
May 16, 2014 7.650 7.650 7.500 7.500 1,975 -0.00(-0.03%)
May 15, 2014 7.500 7.540 7.500 7.502 36,699 -0.04(-0.50%)
May 14, 2014 7.595 7.660 7.540 7.540 14,450 -0.13(-1.69%)
May 13, 2014 7.540 7.670 7.540 7.670 2,900 -0.01(-0.18%)
May 12, 2014 7.692 7.710 7.680 7.684 27,244 +0.17(+2.31%)
May 09, 2014 7.539 7.540 7.490 7.510 18,721 +0.38(+5.34%)
May 08, 2014 7.270 7.270 7.100 7.129 87,975 -0.57(-7.42%)
May 07, 2014 7.779 7.790 7.639 7.700 6,860 -0.28(-3.48%)
May 06, 2014 8.010 8.010 7.960 7.978 2,400 -0.10(-1.26%)
May 05, 2014 8.100 8.100 7.930 8.080 12,240 -0.07(-0.86%)
May 02, 2014 8.000 8.150 8.000 8.150 52,800 +0.27(+3.45%)
May 01, 2014 7.820 7.900 7.820 7.878 17,650 -0.01(-0.18%)
Apr 30, 2014 7.940 7.940 7.830 7.892 95,090 -0.33(-3.99%)
Apr 29, 2014 8.100 8.240 8.010 8.220 32,226 -0.26(-3.07%)
Apr 28, 2014 8.510 8.510 8.390 8.480 10,210 -0.12(-1.40%)
Apr 25, 2014 8.770 8.770 8.550 8.600 48,110 -0.29(-3.22%)
Apr 24, 2014 9.000 9.000 8.880 8.886 32,050 -0.07(-0.83%)
Apr 23, 2014 8.874 8.960 8.874 8.960 2,100 +0.06(+0.67%)
Apr 22, 2014 8.870 8.900 8.830 8.900 13,550 +0.00(+0.00%)
Apr 21, 2014 8.901 8.920 8.840 8.900 5,392 +0.03(+0.34%)
Apr 17, 2014 8.870 8.870 8.870 0 +0.00(+0.00%)
Apr 16, 2014 8.819 8.870 8.819 8.870 1,120 +0.07(+0.85%)
Apr 15, 2014 8.790 8.820 8.770 8.796 7,871 -0.33(-3.66%)
Apr 14, 2014 9.000 9.150 8.980 9.130 18,205 +0.09(+1.00%)
Apr 11, 2014 9.160 9.160 9.040 9.040 0 -0.28(-3.00%)
Apr 10, 2014 9.551 9.570 9.320 9.320 10,500 +0.31(+3.44%)
Apr 09, 2014 8.978 9.010 8.880 9.010 25,530 +0.34(+3.90%)
Apr 08, 2014 8.732 8.740 8.570 8.672 46,951 -0.09(-0.99%)
Apr 07, 2014 8.890 8.890 8.700 8.759 21,268 -0.52(-5.61%)
Apr 04, 2014 9.390 9.390 9.280 9.280 0 -0.03(-0.32%)
Apr 03, 2014 9.350 9.374 9.310 9.310 11,544 -0.06(-0.68%)
Apr 02, 2014 9.360 9.374 9.220 9.374 6,250 -0.08(-0.80%)
Apr 01, 2014 9.290 9.470 9.290 9.450 21,050 +0.67(+7.63%)
Mar 31, 2014 8.780 8.820 8.700 8.780 9,340 +0.18(+2.09%)
Mar 28, 2014 8.430 8.630 8.430 8.600 0 +0.16(+1.90%)
Mar 27, 2014 8.464 8.490 8.280 8.440 35,497 -0.45(-5.06%)
Mar 26, 2014 8.970 8.970 8.840 8.890 8,585 -0.21(-2.31%)
Mar 25, 2014 8.970 9.110 8.970 9.100 26,800 -0.04(-0.44%)
Mar 24, 2014 9.214 9.214 9.100 9.140 8,968 +0.01(+0.11%)
Mar 21, 2014 9.140 9.170 9.130 9.130 8,850 -0.02(-0.19%)
Mar 20, 2014 9.066 9.170 8.970 9.147 13,221 -0.16(-1.75%)
Mar 19, 2014 9.360 9.360 9.230 9.310 10,071 -0.34(-3.52%)
Mar 18, 2014 9.587 9.650 9.520 9.650 9,000 +0.05(+0.52%)
Mar 17, 2014 9.470 9.670 9.470 9.600 22,535 +0.46(+5.03%)
Mar 14, 2014 9.140 9.250 9.060 9.140 0 -0.18(-1.93%)
Mar 13, 2014 9.460 9.460 9.300 9.320 15,068 -0.30(-3.12%)
Mar 12, 2014 9.660 9.660 9.580 9.620 10,608 +0.01(+0.10%)
Mar 11, 2014 9.530 9.690 9.530 9.610 18,125 +0.25(+2.67%)
Mar 10, 2014 9.520 9.560 9.350 9.360 21,059 -0.32(-3.31%)
Mar 07, 2014 9.870 9.870 9.680 9.680 0 -0.43(-4.25%)
Mar 06, 2014 10.07 10.12 10.05 10.11 2,501 +0.03(+0.30%)
Mar 05, 2014 10.02 10.10 10.02 10.08 16,789 +0.10(+1.00%)
Mar 04, 2014 10.06 10.06 9.980 9.980 8,864 +0.18(+1.87%)
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.