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

Galaxy Entertainment Group Ltd (OP: GXYEF )

5.020 UNCHANGED
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 10, 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, 2014 5.540 5.540 5.540 0 -0.02(-0.36%)
Dec 30, 2014 5.584 5.688 5.560 5.560 4,000 -0.08(-1.42%)
Dec 29, 2014 5.652 5.736 5.640 5.640 5,912 -0.19(-3.26%)
Dec 26, 2014 5.770 5.830 5.770 5.830 26,350 +0.27(+4.86%)
Dec 24, 2014 5.560 5.560 5.560 0 +0.16(+2.96%)
Dec 23, 2014 5.400 5.400 5.400 5.400 1,904 -0.03(-0.55%)
Dec 22, 2014 5.430 5.462 5.430 5.430 12,554 -0.12(-2.15%)
Dec 19, 2014 5.550 5.550 5.550 5.550 2,500 -0.05(-0.90%)
Dec 18, 2014 5.524 5.610 5.520 5.600 52,200 +0.10(+1.82%)
Dec 17, 2014 5.500 5.500 5.430 5.500 8,950 -0.31(-5.34%)
Dec 16, 2014 5.865 5.810 25,400 -0.15(-2.52%)
Dec 15, 2014 6.040 6.040 5.960 5.960 9,001 -0.16(-2.61%)
Dec 12, 2014 6.126 6.126 6.120 6.120 1,480 +0.04(+0.74%)
Dec 10, 2014 6.075 6.075 6.075 80 +0.19(+3.14%)
Dec 09, 2014 5.920 5.920 5.890 5.890 35,802 -0.06(-0.98%)
Dec 08, 2014 6.000 6.013 5.948 5.948 46,480 -0.22(-3.60%)
Dec 05, 2014 6.170 6.170 6.170 6.170 2,001 +0.17(+2.83%)
Dec 04, 2014 6.090 6.100 6.000 6.000 14,226 -0.30(-4.76%)
Dec 03, 2014 6.341 6.341 6.300 6.300 8,389 -0.36(-5.35%)
Dec 02, 2014 6.560 6.656 6.560 6.656 8,600 +0.08(+1.16%)
Dec 01, 2014 6.580 6.580 6.580 6.580 825 -0.20(-2.88%)
Nov 28, 2014 6.775 6.775 6.775 6.775 350 -0.07(-1.07%)
Nov 26, 2014 6.848 6.848 6.848 0 +0.04(+0.56%)
Nov 25, 2014 6.810 6.810 6.810 6.810 300 -0.07(-1.02%)
Nov 24, 2014 6.990 6.990 6.880 6.880 5,900 +0.03(+0.45%)
Nov 21, 2014 6.890 6.890 6.840 6.849 6,500 +0.31(+4.72%)
Nov 20, 2014 6.420 6.540 6.420 6.540 3,500 -0.07(-1.06%)
Nov 19, 2014 6.550 6.610 6.550 6.610 1,500 -0.10(-1.49%)
Nov 18, 2014 6.710 6.710 6.710 6.710 125 -0.26(-3.73%)
Nov 17, 2014 7.070 7.070 6.970 0 -0.10(-1.41%)
Nov 14, 2014 7.070 7.070 7.070 0 +0.02(+0.28%)
Nov 13, 2014 6.940 7.050 6.940 7.050 36,100 +0.27(+3.98%)
Nov 12, 2014 6.750 6.780 6.750 6.780 7,700 +0.26(+3.92%)
Nov 10, 2014 6.524 6.524 6.524 0 +0.19(+3.06%)
Nov 07, 2014 6.341 6.341 6.330 6.330 29,175 +0.02(+0.32%)
Nov 06, 2014 6.317 6.345 6.310 6.310 4,901 -0.19(-2.92%)
Nov 05, 2014 6.500 6.509 6.500 6.500 3,850 -0.28(-4.13%)
Nov 04, 2014 6.711 6.780 6.710 6.780 5,500 -0.15(-2.24%)
Nov 03, 2014 6.960 6.960 6.900 6.935 2,188 +0.08(+1.12%)
Oct 31, 2014 6.774 6.858 6.750 6.858 4,540 +0.43(+6.66%)
Oct 30, 2014 6.430 6.430 6.430 6.430 2,500 -0.03(-0.46%)
Oct 29, 2014 6.460 6.460 6.460 6.460 2,300 +0.30(+4.87%)
Oct 28, 2014 6.126 6.160 6.110 6.160 10,132 +0.15(+2.50%)
Oct 27, 2014 6.110 6.410 6.010 6.010 10,300 -0.40(-6.24%)
Oct 23, 2014 6.410 6.410 6.410 0 +0.00(+0.00%)
Oct 22, 2014 6.372 6.420 6.360 6.410 9,100 +0.07(+1.10%)
Oct 21, 2014 6.340 6.340 6.340 6.340 1,871 +0.02(+0.32%)
Oct 20, 2014 6.320 6.360 6.320 6.320 10,500 +0.04(+0.67%)
Oct 17, 2014 6.210 6.278 6.210 6.278 1,000 +0.28(+4.63%)
Oct 16, 2014 5.970 6.070 5.970 6.000 52,815 -0.01(-0.17%)
Oct 15, 2014 5.980 6.010 5.900 6.010 9,060 +0.08(+1.35%)
Oct 14, 2014 5.891 5.930 5.888 5.930 1,990 -0.07(-1.17%)
Oct 13, 2014 6.070 6.070 5.940 6.000 3,745 +0.02(+0.37%)
Oct 10, 2014 5.960 5.978 5.960 5.978 1,800 -0.04(-0.70%)
Oct 09, 2014 6.090 6.090 6.020 6.020 15,400 -0.02(-0.33%)
Oct 08, 2014 6.085 6.120 6.040 6.040 9,781 -0.21(-3.36%)
Oct 07, 2014 6.320 6.320 6.170 6.250 2,000 +0.44(+7.57%)
Oct 03, 2014 5.810 5.810 5.810 0 +0.18(+3.23%)
Oct 02, 2014 5.670 5.692 5.590 5.628 23,701 -0.07(-1.26%)
Oct 01, 2014 5.850 5.850 5.700 5.700 5,325 -0.12(-2.06%)
Sep 30, 2014 5.740 5.820 5.740 5.820 2,505 -0.16(-2.67%)
Sep 29, 2014 5.990 5.990 5.920 5.979 48,600 -0.25(-4.07%)
Sep 26, 2014 6.150 6.240 6.150 6.234 7,895 +0.32(+5.38%)
Sep 25, 2014 6.040 6.040 5.880 5.915 51,752 -0.26(-4.29%)
Sep 24, 2014 6.222 6.222 6.170 6.180 10,440 -0.05(-0.80%)
Sep 23, 2014 6.230 6.300 6.230 6.230 4,500 -0.22(-3.41%)
Sep 22, 2014 6.550 6.550 6.450 6.450 4,232 -0.11(-1.68%)
Sep 19, 2014 6.632 6.644 6.560 6.560 3,750 +0.08(+1.23%)
Sep 18, 2014 6.400 6.500 6.400 6.480 14,460 +0.15(+2.37%)
Sep 17, 2014 6.360 6.360 6.300 6.330 8,009 -0.17(-2.62%)
Sep 16, 2014 6.630 6.636 6.470 6.500 58,123 -0.22(-3.27%)
Sep 15, 2014 6.780 6.780 6.690 6.720 7,532 -0.22(-3.17%)
Sep 12, 2014 7.050 7.050 6.940 6.940 4,261 -0.04(-0.53%)
Sep 11, 2014 6.964 7.000 6.940 6.977 31,970 -0.02(-0.33%)
Sep 10, 2014 7.070 7.070 6.980 7.000 21,736 -0.19(-2.64%)
Sep 09, 2014 7.190 7.220 7.190 7.190 7,496 +0.00(+0.00%)
Sep 08, 2014 7.260 7.260 7.190 7.190 4,630 -0.08(-1.10%)
Sep 05, 2014 7.320 7.320 7.270 7.270 8,990 -0.07(-0.95%)
Sep 04, 2014 7.510 7.510 7.340 7.340 27,318 +0.02(+0.27%)
Sep 03, 2014 7.320 7.390 7.300 7.320 21,774 +0.06(+0.83%)
Sep 02, 2014 7.322 7.322 7.260 7.260 13,058 -0.24(-3.20%)
Aug 29, 2014 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 28, 2014 7.508 7.526 7.500 7.500 9,290 -0.10(-1.32%)
Aug 27, 2014 7.686 7.686 7.600 7.600 6,100 -0.15(-1.94%)
Aug 26, 2014 7.750 7.763 7.750 7.750 4,875 -0.11(-1.36%)
Aug 25, 2014 7.950 7.950 7.840 7.856 7,422 -0.05(-0.58%)
Aug 22, 2014 7.902 7.902 7.902 7.902 1,000 +0.02(+0.28%)
Aug 20, 2014 7.880 7.880 7.880 0 -0.16(-1.99%)
Aug 19, 2014 7.930 8.050 7.930 8.040 15,658 +0.34(+4.42%)
Aug 18, 2014 7.680 7.700 7.700 10,325 +0.02(+0.26%)
Aug 15, 2014 7.680 7.680 7.680 7.680 76,900 -0.08(-1.06%)
Aug 14, 2014 7.730 7.763 7.730 7.763 1,240 -0.05(-0.61%)
Aug 13, 2014 7.680 7.810 7.680 7.810 13,518 +0.20(+2.67%)
Aug 12, 2014 7.590 7.662 7.590 7.607 20,760 +0.04(+0.49%)
Aug 11, 2014 7.590 7.658 7.570 7.570 6,745 -0.03(-0.39%)
Aug 08, 2014 7.600 7.600 7.600 7.600 3,500 +0.02(+0.26%)
Aug 07, 2014 7.840 7.840 7.580 7.580 29,875 -0.56(-6.88%)
Aug 06, 2014 8.140 8.248 8.140 8.140 6,401 -0.09(-1.07%)
Aug 05, 2014 8.228 8.228 8.228 8.228 223 -0.09(-1.11%)
Aug 04, 2014 8.260 8.325 8.260 8.320 2,150 -0.06(-0.72%)
Aug 01, 2014 8.410 8.410 8.326 8.380 1,381 -0.08(-0.95%)
Jul 31, 2014 8.364 8.460 8.364 8.460 1,375 +0.09(+1.13%)
Jul 30, 2014 8.311 8.366 8.310 8.366 1,400 -0.12(-1.40%)
Jul 29, 2014 8.484 8.484 8.484 8.484 500 +0.11(+1.36%)
Jul 28, 2014 8.370 8.370 8.350 8.370 2,825 +0.23(+2.84%)
Jul 25, 2014 8.230 8.230 8.130 8.139 3,614 -0.10(-1.18%)
Jul 24, 2014 8.236 8.236 8.236 8.236 700 +0.00(+0.00%)
Jul 23, 2014 8.310 8.310 8.227 8.236 11,875 +0.09(+1.06%)
Jul 22, 2014 8.260 8.260 8.150 8.150 4,286 +0.01(+0.12%)
Jul 21, 2014 8.110 8.140 8.090 8.140 26,470 +0.27(+3.46%)
Jul 18, 2014 7.840 7.868 7.800 7.868 7,785 -0.20(-2.53%)
Jul 16, 2014 8.072 8.072 8.072 0 +0.03(+0.40%)
Jul 15, 2014 8.040 8.040 8.040 8.040 2,000 +0.10(+1.26%)
Jul 14, 2014 7.960 7.960 7.940 7.940 1,200 -0.07(-0.87%)
Jul 11, 2014 8.037 8.037 8.010 8.010 200 +0.08(+1.01%)
Jul 10, 2014 7.960 7.960 7.930 7.930 885 -0.06(-0.75%)
Jul 09, 2014 8.010 8.010 7.990 7.990 950 -0.17(-2.08%)
Jul 08, 2014 8.300 8.300 8.160 8.160 4,886 -0.26(-3.09%)
Jul 07, 2014 8.408 8.445 8.400 8.420 29,090 +0.03(+0.41%)
Jul 02, 2014 8.386 8.386 8.386 0 +0.39(+4.82%)
Jul 01, 2014 8.076 8.090 8.000 8.000 17,715 +0.23(+2.96%)
Jun 27, 2014 7.770 7.770 7.770 0 +0.15(+1.92%)
Jun 26, 2014 7.600 7.624 7.600 7.624 1,300 +0.29(+4.01%)
Jun 24, 2014 7.330 7.330 7.330 0 +0.05(+0.69%)
Jun 23, 2014 7.280 7.280 7.280 7.280 464 -0.07(-0.95%)
Jun 20, 2014 7.455 7.460 7.350 7.350 4,650 -0.02(-0.30%)
Jun 19, 2014 7.390 7.390 7.230 7.372 1,640 +0.06(+0.85%)
Jun 18, 2014 7.220 7.344 7.220 7.310 6,502 +0.06(+0.83%)
Jun 17, 2014 7.251 7.251 7.250 7.250 667 -0.11(-1.43%)
Jun 16, 2014 7.350 7.500 7.330 7.356 3,250 -0.11(-1.53%)
Jun 13, 2014 7.468 7.560 7.468 7.470 3,499 +0.04(+0.54%)
Jun 12, 2014 7.430 7.600 7.430 7.430 6,100 -0.08(-1.07%)
Jun 11, 2014 7.408 7.510 7.408 7.510 6,329 +0.31(+4.31%)
Jun 10, 2014 7.200 7.250 7.190 7.200 14,240 -0.30(-4.00%)
Jun 06, 2014 7.508 7.508 7.500 7.500 16,258 -0.13(-1.70%)
Jun 05, 2014 7.680 7.680 7.622 7.630 4,500 +0.02(+0.26%)
Jun 04, 2014 7.630 7.630 7.600 7.610 10,850 -0.17(-2.12%)
Jun 03, 2014 7.770 7.775 7.770 7.775 16,050 -0.21(-2.69%)
Jun 02, 2014 7.978 7.990 7.942 7.990 28,905 +0.07(+0.88%)
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%)
Mar 03, 2014 9.860 9.860 9.750 9.797 12,307 -0.21(-2.13%)
Feb 28, 2014 10.01 10.05 10.00 10.01 0 +0.01(+0.10%)
Feb 27, 2014 10.13 10.13 9.940 10.00 48,992 +0.30(+3.09%)
Feb 26, 2014 9.820 9.820 9.680 9.700 38,982 +0.07(+0.73%)
Feb 25, 2014 9.530 9.638 9.530 9.630 18,289 +0.20(+2.10%)
Feb 24, 2014 9.450 9.460 9.400 9.432 6,195 -0.01(-0.08%)
Feb 21, 2014 9.460 9.460 9.330 9.440 0 +0.08(+0.85%)
Feb 20, 2014 9.180 9.360 9.180 9.360 4,674 +0.11(+1.19%)
Feb 19, 2014 9.310 9.310 9.224 9.250 1,100 -0.25(-2.63%)
Feb 18, 2014 9.500 9.500 9.340 9.500 24,184 -0.14(-1.45%)
Feb 14, 2014 9.640 9.640 9.640 0 +0.19(+2.01%)
Feb 13, 2014 9.440 9.450 9.436 9.450 7,280 +0.08(+0.85%)
Feb 12, 2014 9.530 9.530 9.370 9.370 4,975 -0.04(-0.43%)
Feb 11, 2014 9.360 9.430 9.320 9.410 57,950 +0.44(+4.91%)
Feb 10, 2014 8.900 9.060 8.900 8.970 11,780 -0.25(-2.75%)
Feb 07, 2014 9.210 9.264 9.210 9.224 0 -0.08(-0.82%)
Feb 06, 2014 9.166 9.300 9.090 9.300 51,472 +0.69(+8.01%)
Feb 05, 2014 8.620 8.620 8.460 8.610 74,232 -0.74(-7.91%)
Feb 04, 2014 9.150 9.350 9.150 9.350 18,129 -0.23(-2.40%)
Feb 03, 2014 9.910 9.910 9.580 9.580 16,361 -0.25(-2.54%)
Jan 31, 2014 9.830 9.830 9.700 9.830 0 +0.03(+0.31%)
Jan 30, 2014 9.910 9.910 9.780 9.800 10,400 +0.25(+2.62%)
Jan 29, 2014 9.550 9.550 9.410 9.550 11,960 -0.35(-3.54%)
Jan 28, 2014 9.860 9.900 9.750 9.900 34,210 +0.47(+4.98%)
Jan 27, 2014 9.450 9.600 9.400 9.430 19,394 +0.18(+1.95%)
Jan 24, 2014 9.410 9.480 9.250 9.250 0 -0.32(-3.34%)
Jan 23, 2014 9.660 9.780 9.550 9.570 22,216 -0.41(-4.11%)
Jan 22, 2014 10.01 10.01 9.840 9.980 31,845 -0.57(-5.40%)
Jan 21, 2014 10.66 10.66 10.43 10.55 48,733 -0.21(-1.98%)
Jan 17, 2014 10.76 10.76 10.76 0 +0.60(+5.85%)
Jan 16, 2014 10.09 10.17 10.09 10.17 23,185 +0.10(+0.97%)
Jan 15, 2014 10.09 10.09 10.07 10.07 13,624 -0.05(-0.49%)
Jan 14, 2014 10.09 10.12 9.940 10.12 9,745 +0.19(+1.91%)
Jan 13, 2014 9.860 10.01 9.860 9.930 8,222 +0.21(+2.16%)
Jan 10, 2014 9.770 9.800 9.610 9.720 47,449 -0.13(-1.32%)
Jan 09, 2014 9.910 9.910 9.824 9.850 21,675 -0.25(-2.48%)
Jan 08, 2014 10.11 10.11 10.07 10.10 45,248 +0.28(+2.85%)
Jan 07, 2014 9.820 9.840 9.781 9.820 21,855 +0.57(+6.16%)
Jan 06, 2014 9.210 9.250 9.160 9.250 9,387 +0.09(+0.98%)
Jan 03, 2014 9.150 9.160 9.150 9.160 15,898 +0.10(+1.10%)
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.