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

Galaxy Entertainment Group Ltd (OP: GXYEF )

3.760 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 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 (%)
Dec 31, 2012 3.910 3.970 3.890 3.970 6,232 +0.04(+0.95%)
Dec 28, 2012 3.870 3.970 3.870 3.933 8,415 +0.08(+2.14%)
Dec 27, 2012 3.850 3.850 3.800 3.850 3,060 +0.00(+0.00%)
Dec 26, 2012 3.840 3.870 3.840 3.850 22,200 -0.10(-2.53%)
Dec 21, 2012 3.950 3.950 3.950 0 -0.10(-2.47%)
Dec 20, 2012 4.050 4.050 4.050 4.050 1,200 +0.16(+4.11%)
Dec 19, 2012 3.900 3.900 3.890 3.890 10,700 +0.04(+1.04%)
Dec 14, 2012 3.850 3.850 3.850 0 +0.16(+4.34%)
Dec 13, 2012 3.690 3.690 3.690 3.690 16,300 -0.13(-3.40%)
Dec 12, 2012 3.760 3.820 3.760 3.820 11,500 +0.17(+4.66%)
Dec 10, 2012 3.650 3.650 3.650 0 +0.05(+1.39%)
Dec 06, 2012 3.600 3.600 3.600 3.600 0 -0.01(-0.28%)
Dec 04, 2012 3.610 3.610 3.610 0 -0.18(-4.75%)
Nov 30, 2012 3.834 3.834 3.790 3.790 2,550 -0.08(-2.07%)
Nov 29, 2012 3.810 3.870 3.810 3.870 5,350 +0.06(+1.57%)
Nov 28, 2012 3.810 3.810 3.810 3.810 5,000 +0.04(+1.06%)
Nov 27, 2012 3.770 3.770 3.770 3.770 6,300 +0.07(+1.89%)
Nov 26, 2012 3.700 3.700 3.700 3.700 600 +0.04(+1.09%)
Nov 24, 2012 3.660 3.660 3.660 3.660 8,000 +0.00(+0.00%)
Nov 23, 2012 3.660 3.660 3.660 3.660 8,000 +0.01(+0.27%)
Nov 21, 2012 3.578 3.650 3.570 3.650 43,800 +0.18(+5.16%)
Nov 19, 2012 3.471 3.471 3.471 0 -0.01(-0.26%)
Nov 16, 2012 3.480 3.480 3.480 3.480 4,100 -0.03(-0.85%)
Nov 15, 2012 3.550 3.550 3.510 3.510 10,000 +0.01(+0.43%)
Nov 14, 2012 3.550 3.550 3.495 3.495 11,320 -0.10(-2.92%)
Nov 13, 2012 3.600 3.600 3.600 3.600 1,105 +0.09(+2.56%)
Nov 12, 2012 3.510 3.510 3.510 3.510 10,000 +0.04(+1.21%)
Nov 09, 2012 3.468 3.468 3.468 3.468 2,120 -0.13(-3.67%)
Nov 07, 2012 3.600 3.600 3.600 0 -0.12(-3.23%)
Nov 06, 2012 3.730 3.730 3.650 3.720 5,482 +0.03(+0.81%)
Nov 05, 2012 3.690 3.690 3.690 3.690 1,000 +0.02(+0.54%)
Nov 02, 2012 3.670 3.700 3.670 3.670 35,650 +0.21(+5.99%)
Oct 31, 2012 3.462 3.462 3.462 0 +0.03(+0.95%)
Oct 26, 2012 3.430 3.430 3.430 0 +0.26(+8.20%)
Oct 24, 2012 3.170 3.170 3.170 0 +0.03(+0.96%)
Oct 23, 2012 3.130 3.140 3.130 3.140 4,500 -0.01(-0.32%)
Oct 19, 2012 3.150 3.150 3.150 3.150 5,000 -0.10(-3.08%)
Oct 18, 2012 3.197 3.250 3.197 3.250 450 +0.07(+2.20%)
Oct 17, 2012 3.160 3.181 3.160 3.180 5,970 +0.07(+2.25%)
Oct 15, 2012 3.110 3.110 3.110 0 -0.12(-3.72%)
Oct 11, 2012 3.230 3.230 3.230 0 +0.00(+0.00%)
Oct 10, 2012 3.230 3.230 3.230 3.230 195 -0.04(-1.22%)
Oct 09, 2012 3.290 3.290 3.270 3.270 1,500 -0.10(-2.97%)
Oct 06, 2012 3.370 3.370 3.370 0 +0.00(+0.00%)
Oct 05, 2012 3.370 3.370 3.370 3.370 2,000 +0.06(+1.66%)
Oct 03, 2012 3.315 3.315 3.315 0 -0.00(-0.08%)
Oct 02, 2012 3.317 3.317 3.317 3.317 1,000 +0.05(+1.45%)
Oct 01, 2012 3.290 3.290 3.270 3.270 3,500 -0.02(-0.61%)
Sep 28, 2012 3.310 3.310 3.290 3.290 153,500 +0.18(+5.79%)
Sep 26, 2012 3.110 3.110 3.110 0 -0.06(-1.89%)
Sep 25, 2012 3.150 3.170 3.150 3.170 14,000 -0.08(-2.46%)
Sep 24, 2012 3.230 3.250 3.230 3.250 2,000 +0.10(+3.17%)
Sep 21, 2012 3.150 3.180 3.150 3.150 12,100 -0.01(-0.40%)
Sep 20, 2012 3.140 3.163 3.140 3.163 2,300 -0.07(-2.09%)
Sep 19, 2012 3.230 3.230 3.230 3.230 43,600 +0.00(+0.00%)
Sep 18, 2012 3.250 3.250 3.223 3.230 5,500 +0.01(+0.31%)
Sep 14, 2012 3.220 3.220 3.220 0 +0.08(+2.55%)
Sep 13, 2012 3.140 3.170 3.140 3.140 14,500 +0.16(+5.37%)
Sep 11, 2012 2.980 2.980 2.980 0 +0.08(+2.76%)
Sep 10, 2012 2.920 2.920 2.900 2.900 6,000 +0.10(+3.57%)
Sep 07, 2012 2.760 2.800 2.760 2.800 8,000 +0.04(+1.45%)
Sep 06, 2012 2.735 2.760 2.735 2.760 10,000 -0.02(-0.72%)
Aug 31, 2012 2.780 2.780 2.780 0 -0.01(-0.36%)
Aug 30, 2012 2.840 2.840 2.790 2.790 3,221 -0.15(-5.18%)
Aug 29, 2012 2.830 2.950 2.830 2.942 4,336 +0.16(+5.85%)
Aug 27, 2012 2.790 2.790 2.780 2.780 5,600 -0.12(-4.14%)
Aug 24, 2012 2.870 2.900 2.870 2.900 1,576 +0.05(+1.75%)
Aug 23, 2012 2.850 2.850 2.850 2.850 1,000 -0.05(-1.72%)
Aug 22, 2012 2.900 2.900 2.900 2.900 355 -0.02(-0.68%)
Aug 21, 2012 2.890 2.920 2.890 2.920 7,200 +0.05(+1.74%)
Aug 20, 2012 2.880 2.880 2.870 2.870 6,800 -0.02(-0.69%)
Aug 17, 2012 2.830 2.890 2.830 2.890 2,300 +0.29(+11.15%)
Aug 15, 2012 2.600 2.600 2.600 0 +0.05(+1.96%)
Aug 14, 2012 2.550 2.550 2.550 2.550 2,500 +0.05(+2.00%)
Aug 13, 2012 2.502 2.502 2.500 2.500 6,560 -0.02(-0.89%)
Aug 11, 2012 2.522 2.522 2.522 2.522 2,400 +0.00(+0.00%)
Aug 10, 2012 2.522 2.522 2.522 2.522 2,400 -0.06(-2.15%)
Aug 09, 2012 2.550 2.578 2.550 2.578 19,350 +0.11(+4.37%)
Aug 07, 2012 2.470 2.470 2.470 0 +0.01(+0.41%)
Aug 03, 2012 2.460 2.460 2.460 0 +0.09(+3.80%)
Aug 02, 2012 2.370 2.370 2.370 2.370 500 -0.03(-1.25%)
Aug 01, 2012 2.400 2.400 2.400 2.400 2,000 -0.05(-2.04%)
Jul 30, 2012 2.450 2.450 2.450 0 +0.15(+6.52%)
Jul 27, 2012 2.300 2.300 2.300 2.300 2,320 +0.05(+2.22%)
Jul 26, 2012 2.330 2.330 2.250 2.250 7,000 -0.08(-3.43%)
Jul 24, 2012 2.330 2.330 2.330 15,800 +0.00(+0.00%)
Jul 23, 2012 2.330 2.330 2.330 2.330 2,000 -0.09(-3.82%)
Jul 19, 2012 2.422 2.422 2.422 0 -0.00(-0.06%)
Jul 17, 2012 2.424 2.424 2.424 0 +0.00(+0.17%)
Jul 16, 2012 2.420 2.420 2.420 2.420 3,000 +0.03(+1.15%)
Jul 12, 2012 2.393 2.393 2.393 0 -0.11(-4.30%)
Jul 09, 2012 2.500 2.500 2.500 2.500 0 +0.04(+1.63%)
Jul 06, 2012 2.460 2.460 2.460 2.460 12,000 +0.01(+0.41%)
Jul 05, 2012 2.490 2.490 2.390 2.450 8,142 -0.04(-1.61%)
Jul 03, 2012 2.500 2.500 2.402 2.490 6,000 -0.01(-0.40%)
Jun 29, 2012 2.500 2.500 2.500 0 +0.17(+7.30%)
Jun 28, 2012 2.410 2.410 2.330 2.330 700 -0.02(-0.96%)
Jun 27, 2012 2.353 2.353 2.353 2.353 500 +0.00(+0.11%)
Jun 26, 2012 2.400 2.400 2.350 2.350 1,000 -0.10(-4.08%)
Jun 25, 2012 2.450 2.450 2.450 2.450 2,515 -0.10(-3.92%)
Jun 21, 2012 2.550 2.550 2.550 0 -0.03(-1.16%)
Jun 20, 2012 2.583 2.583 2.580 2.580 26,400 +0.04(+1.57%)
Jun 19, 2012 2.420 2.540 2.420 2.540 30,000 +0.14(+5.72%)
Jun 14, 2012 2.402 2.402 2.402 0 -0.10(-4.00%)
Jun 12, 2012 2.502 2.502 2.502 0 -0.02(-0.99%)
Jun 11, 2012 2.453 2.527 2.390 2.527 3,620 +0.10(+4.01%)
Jun 07, 2012 2.430 2.430 2.430 2.430 0 +0.11(+4.74%)
Jun 06, 2012 2.320 2.320 2.320 2.320 11,060 -0.07(-2.93%)
Jun 05, 2012 2.310 2.390 2.310 2.390 2,100 +0.13(+5.75%)
Jun 04, 2012 2.252 2.277 2.250 2.260 21,500 -0.23(-9.24%)
May 30, 2012 2.490 2.490 2.490 2.490 0 -0.07(-2.73%)
May 29, 2012 2.510 2.560 2.480 2.560 2,336 +0.18(+7.56%)
May 25, 2012 2.373 2.380 2.373 2.380 2,000 +0.02(+0.85%)
May 24, 2012 2.350 2.440 2.350 2.360 37,500 -0.05(-2.07%)
May 23, 2012 2.410 2.410 2.408 2.410 6,540 -0.09(-3.60%)
May 22, 2012 2.500 2.500 2.500 2.500 4,727 -0.10(-3.85%)
May 21, 2012 2.540 2.600 2.540 2.600 21,600 +0.08(+3.17%)
May 18, 2012 2.520 2.650 2.520 2.520 33,000 -0.02(-0.79%)
May 17, 2012 2.540 2.540 2.540 2.540 10,000 -0.04(-1.55%)
May 16, 2012 2.590 2.596 2.540 2.580 67,495 -0.09(-3.37%)
May 15, 2012 2.670 2.672 2.670 2.670 7,905 +0.01(+0.38%)
May 14, 2012 2.700 2.700 2.660 2.660 27,806 -0.18(-6.34%)
May 11, 2012 2.810 2.840 2.760 2.840 28,300 -0.01(-0.35%)
May 10, 2012 2.800 2.850 2.800 2.850 13,700 -0.04(-1.38%)
May 09, 2012 2.770 2.890 2.770 2.890 11,867 -0.04(-1.37%)
May 08, 2012 2.970 2.970 2.930 2.930 83,650 -0.06(-2.01%)
May 07, 2012 2.990 2.990 2.940 2.990 7,355 -0.05(-1.64%)
May 04, 2012 3.120 3.120 3.040 3.040 4,000 -0.12(-3.80%)
May 03, 2012 3.160 3.160 3.160 3.160 1,400 -0.04(-1.25%)
May 02, 2012 3.220 3.240 3.190 3.200 8,317 +0.01(+0.31%)
May 01, 2012 3.200 3.200 3.150 3.190 18,107 +0.03(+0.95%)
Apr 30, 2012 3.160 3.160 3.110 3.160 82,470 +0.07(+2.27%)
Apr 27, 2012 3.040 3.090 3.010 3.090 7,341 +0.01(+0.32%)
Apr 26, 2012 3.090 3.090 3.050 3.080 16,100 +0.13(+4.41%)
Apr 25, 2012 2.950 2.950 2.920 2.950 18,746 +0.05(+1.72%)
Apr 24, 2012 2.900 2.910 2.900 2.900 21,250 -0.05(-1.69%)
Apr 23, 2012 2.960 2.960 2.900 2.950 3,800 -0.09(-2.96%)
Apr 20, 2012 3.070 3.080 3.040 3.040 9,912 +0.00(+0.00%)
Apr 19, 2012 3.000 3.040 3.000 3.040 59,000 -0.03(-0.98%)
Apr 18, 2012 3.090 3.090 3.060 3.070 40,235 +0.00(+0.00%)
Apr 17, 2012 3.030 3.080 3.020 3.070 8,300 +0.09(+3.02%)
Apr 16, 2012 2.990 3.020 2.980 2.980 17,467 +0.07(+2.41%)
Apr 13, 2012 2.960 2.960 2.880 2.910 12,318 +0.00(+0.00%)
Apr 12, 2012 2.860 2.960 2.860 2.910 51,993 +0.15(+5.43%)
Apr 11, 2012 2.740 2.790 2.740 2.760 14,720 +0.05(+1.85%)
Apr 10, 2012 2.710 2.710 2.710 2.710 2,500 +0.06(+2.26%)
Apr 09, 2012 2.650 2.650 2.650 2.650 46,550 -0.09(-3.28%)
Apr 05, 2012 2.770 2.770 2.730 2.740 16,300 +0.08(+3.01%)
Apr 04, 2012 2.660 2.660 2.660 2.660 3,300 -0.04(-1.48%)
Apr 03, 2012 2.700 2.710 2.700 2.700 32,000 -0.09(-3.23%)
Apr 02, 2012 2.750 2.790 2.730 2.790 36,700 +0.06(+2.20%)
Mar 30, 2012 2.730 2.730 2.730 2.730 25,500 +0.01(+0.37%)
Mar 29, 2012 2.720 2.730 2.650 2.720 98,300 +0.03(+1.12%)
Mar 28, 2012 2.690 2.690 2.690 2.690 22,200 -0.01(-0.37%)
Mar 27, 2012 2.690 2.700 2.690 2.700 38,334 +0.10(+3.85%)
Mar 26, 2012 2.580 2.610 2.580 2.600 29,600 +0.01(+0.39%)
Mar 23, 2012 2.590 2.590 2.590 2.590 18,700 +0.04(+1.57%)
Mar 22, 2012 2.590 2.600 2.550 2.550 17,800 -0.02(-0.78%)
Mar 20, 2012 2.570 2.570 2.570 0 -0.04(-1.53%)
Mar 19, 2012 2.600 2.640 2.600 2.610 5,121 +0.02(+0.77%)
Mar 16, 2012 2.560 2.590 2.560 2.590 12,502 +0.15(+6.15%)
Mar 15, 2012 2.430 2.440 2.390 2.440 13,500 +0.01(+0.41%)
Mar 14, 2012 2.480 2.480 2.430 2.430 177,950 -0.11(-4.33%)
Mar 13, 2012 2.480 2.540 2.480 2.540 16,025 +0.18(+7.63%)
Mar 12, 2012 2.360 2.360 2.360 2.360 9,000 -0.04(-1.67%)
Mar 09, 2012 2.400 2.400 2.400 2.400 1,400 +0.06(+2.56%)
Mar 08, 2012 2.400 2.400 2.340 2.340 8,600 +0.05(+2.18%)
Mar 07, 2012 2.290 2.330 2.290 2.290 13,000 +0.03(+1.33%)
Mar 06, 2012 2.260 2.260 2.260 2.260 3,000 -0.15(-6.22%)
Mar 02, 2012 2.410 2.410 2.410 0 -0.06(-2.43%)
Mar 01, 2012 2.450 2.470 2.450 2.470 32,700 +0.02(+0.82%)
Feb 29, 2012 2.430 2.470 2.430 2.450 9,300 +0.08(+3.38%)
Feb 28, 2012 2.390 2.390 2.370 2.370 207,000 -0.03(-1.25%)
Feb 27, 2012 2.390 2.400 2.360 2.400 17,500 -0.01(-0.41%)
Feb 24, 2012 2.500 2.500 2.410 2.410 11,000 -0.01(-0.41%)
Feb 23, 2012 2.400 2.420 2.400 2.420 10,500 +0.02(+0.83%)
Feb 22, 2012 2.400 2.490 2.400 2.400 4,772 -0.09(-3.61%)
Feb 21, 2012 2.490 2.490 2.490 2.490 100 +0.04(+1.63%)
Feb 17, 2012 2.430 2.490 2.430 2.450 22,600 +0.03(+1.24%)
Feb 15, 2012 2.420 2.420 2.420 0 +0.16(+7.08%)
Feb 13, 2012 2.260 2.260 2.260 0 +0.01(+0.44%)
Feb 10, 2012 2.250 2.250 2.220 2.250 16,000 -0.01(-0.44%)
Feb 09, 2012 2.370 2.370 2.260 2.260 58,500 +0.01(+0.44%)
Feb 08, 2012 2.350 2.350 2.250 2.250 12,650 -0.05(-2.17%)
Feb 07, 2012 2.250 2.330 2.250 2.300 9,315 -0.11(-4.56%)
Feb 06, 2012 2.330 2.410 2.330 2.410 350 +0.03(+1.26%)
Feb 03, 2012 2.320 2.380 2.300 2.380 20,100 +0.11(+4.85%)
Feb 02, 2012 2.340 2.340 2.270 2.270 402,100 +0.06(+2.71%)
Feb 01, 2012 2.280 2.280 2.210 2.210 130,200 -0.05(-2.21%)
Jan 30, 2012 2.260 2.260 2.260 2.260 0 -0.06(-2.59%)
Jan 27, 2012 2.320 2.320 2.320 2.320 5,100 +0.02(+0.87%)
Jan 26, 2012 2.260 2.300 2.260 2.300 97,597 +0.13(+5.99%)
Jan 25, 2012 2.110 2.200 2.110 2.170 30,800 -0.03(-1.36%)
Jan 23, 2012 2.200 2.200 2.200 0 +0.03(+1.38%)
Jan 20, 2012 2.170 2.170 2.170 2.170 3,000 +0.03(+1.40%)
Jan 19, 2012 2.100 2.140 2.100 2.140 31,727 +0.15(+7.54%)
Jan 18, 2012 1.990 1.990 1.990 1.990 8,892 -0.03(-1.49%)
Jan 17, 2012 1.970 2.050 1.970 2.020 28,650 +0.11(+5.76%)
Jan 13, 2012 1.910 1.910 1.910 1.910 2,800 +0.01(+0.53%)
Jan 12, 2012 1.900 1.900 1.900 1.900 100 +0.07(+3.83%)
Jan 11, 2012 1.820 1.860 1.820 1.830 31,320 -0.07(-3.68%)
Jan 10, 2012 1.900 1.900 1.900 1.900 100 +0.05(+2.70%)
Jan 09, 2012 1.850 1.850 1.850 1.850 1,100 +0.06(+3.35%)
Jan 06, 2012 1.810 1.810 1.790 1.790 4,980 -0.04(-2.19%)
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.