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, 2021 5.240 5.240 5.123 5.160 1,802 -0.08(-1.43%)
Dec 30, 2021 5.211 5.235 5.210 5.235 792 +0.23(+4.49%)
Dec 29, 2021 5.010 5.010 5.010 5.010 750 -0.16(-3.09%)
Dec 28, 2021 5.158 5.170 5.130 5.170 51,199 +0.18(+3.71%)
Dec 21, 2021 4.985 4.985 4.985 20 +0.07(+1.32%)
Dec 20, 2021 4.950 4.950 4.920 4.920 400 -0.09(-1.89%)
Dec 17, 2021 4.955 5.032 4.950 5.015 10,572 -0.14(-2.62%)
Dec 16, 2021 5.150 5.150 5.150 5.150 1,500 +0.06(+1.18%)
Dec 14, 2021 5.090 5.090 5.090 0 -0.45(-8.04%)
Dec 08, 2021 5.535 5.535 5.535 0 -0.00(-0.04%)
Dec 07, 2021 5.555 5.555 5.537 5.537 2,000 +0.10(+1.78%)
Dec 06, 2021 5.160 5.440 5.160 5.440 650 +0.00(+0.00%)
Dec 03, 2021 5.440 5.440 5.440 5.440 2,000 +0.16(+3.03%)
Dec 01, 2021 5.280 5.280 5.280 0 -0.32(-5.71%)
Nov 30, 2021 5.600 5.600 5.600 5.600 2,640 -0.09(-1.66%)
Nov 29, 2021 5.740 5.740 5.694 5.694 1,974 -0.11(-1.82%)
Nov 26, 2021 5.800 5.800 5.800 5.800 255 -0.34(-5.54%)
Nov 23, 2021 6.140 6.140 6.140 1 -0.05(-0.81%)
Nov 22, 2021 6.115 6.190 6.115 6.190 2,182 +0.36(+6.17%)
Nov 19, 2021 5.790 5.850 5.790 5.830 19,017 -0.13(-2.18%)
Nov 18, 2021 5.810 5.960 5.810 5.960 11,000 +0.16(+2.76%)
Nov 17, 2021 5.785 5.800 5.785 5.800 1,146 +0.17(+3.02%)
Nov 12, 2021 5.630 5.630 5.630 3 -0.06(-1.05%)
Nov 11, 2021 5.690 5.690 5.690 5.690 2,828 +0.04(+0.71%)
Nov 09, 2021 5.693 5.693 5.650 5.650 59,401 +0.01(+0.21%)
Nov 08, 2021 5.510 5.760 5.510 5.638 20,959 +0.18(+3.26%)
Nov 05, 2021 5.450 5.460 5.450 5.460 2,388 +0.11(+2.06%)
Nov 03, 2021 5.350 5.350 5.350 0 -0.02(-0.37%)
Nov 02, 2021 5.370 5.370 5.370 5.370 2,250 -0.03(-0.56%)
Nov 01, 2021 5.400 5.400 5.400 5.400 1,800 +0.10(+1.89%)
Oct 27, 2021 5.300 5.300 5.300 1 -0.14(-2.57%)
Oct 26, 2021 5.440 5.440 5.440 5.440 1,500 +0.06(+1.16%)
Oct 25, 2021 5.357 5.378 5.357 5.378 1,320 -0.06(-1.15%)
Oct 22, 2021 5.400 5.440 5.400 5.440 1,899 +0.02(+0.37%)
Oct 20, 2021 5.420 5.420 5.420 44 +0.12(+2.26%)
Oct 19, 2021 5.282 5.300 5.282 5.300 1,255 +0.00(+0.00%)
Oct 18, 2021 5.320 5.320 5.300 5.300 435 +0.14(+2.71%)
Oct 15, 2021 5.220 5.220 5.160 5.160 7,706 -0.07(-1.34%)
Oct 14, 2021 5.265 5.265 5.230 5.230 576 -0.05(-0.87%)
Oct 13, 2021 5.276 5.276 5.276 5.276 188 -0.04(-0.83%)
Oct 12, 2021 5.320 5.320 5.320 5.320 202 +0.12(+2.41%)
Oct 11, 2021 5.340 5.340 5.010 5.195 21,073 +0.04(+0.68%)
Oct 08, 2021 5.200 5.200 5.150 5.160 775 +0.10(+1.98%)
Oct 05, 2021 5.060 5.060 5.060 0 +0.01(+0.22%)
Oct 04, 2021 5.070 5.070 5.049 5.049 11,985 -0.03(-0.69%)
Oct 01, 2021 5.084 5.084 5.084 5.084 543 -0.08(-1.57%)
Sep 30, 2021 5.168 5.168 5.000 5.165 2,055 -0.01(-0.29%)
Sep 29, 2021 5.048 5.180 5.048 5.180 523 +0.13(+2.57%)
Sep 28, 2021 5.080 5.108 5.045 5.050 22,902 -0.01(-0.12%)
Sep 27, 2021 5.120 5.120 4.970 5.056 13,347 -0.06(-1.25%)
Sep 24, 2021 5.270 5.270 5.120 5.120 6,619 -0.23(-4.30%)
Sep 22, 2021 5.350 5.350 5.350 15,078 -0.11(-2.01%)
Sep 21, 2021 5.400 5.460 5.400 5.460 11,677 +0.26(+5.00%)
Sep 20, 2021 5.175 5.200 5.150 5.200 14,381 +0.00(+0.10%)
Sep 17, 2021 5.200 5.300 5.195 5.195 2,939 +0.11(+2.16%)
Sep 16, 2021 5.120 5.120 5.057 5.085 12,873 -0.02(-0.39%)
Sep 15, 2021 5.200 5.200 4.980 5.105 11,588 -0.84(-14.20%)
Sep 14, 2021 6.170 6.230 5.950 5.950 107,169 -0.50(-7.82%)
Sep 13, 2021 6.455 6.455 6.455 6.455 190 -0.42(-6.04%)
Sep 10, 2021 6.870 6.870 6.870 6.870 150 +0.05(+0.78%)
Sep 09, 2021 6.910 6.910 6.817 6.817 23,336 +0.12(+1.74%)
Sep 01, 2021 6.700 6.700 6.700 53 +0.14(+2.13%)
Aug 31, 2021 6.560 6.560 6.560 6.560 150 +0.12(+1.94%)
Aug 30, 2021 6.435 6.435 6.435 6.435 415 +0.23(+3.79%)
Aug 27, 2021 6.200 6.200 6.200 6.200 496 -0.03(-0.48%)
Aug 26, 2021 6.230 6.230 6.140 6.230 1,640 -0.03(-0.48%)
Aug 25, 2021 6.180 6.260 6.180 6.260 1,345 +0.10(+1.69%)
Aug 24, 2021 6.000 6.156 6.000 6.156 2,606 +0.62(+11.13%)
Aug 23, 2021 5.630 5.840 5.530 5.540 1,924 -0.36(-6.11%)
Aug 20, 2021 5.900 5.900 5.900 5.900 9,184 -0.14(-2.32%)
Aug 19, 2021 6.040 6.040 6.040 6.040 2,578 -0.05(-0.90%)
Aug 18, 2021 6.110 6.110 6.070 6.095 3,687 -0.04(-0.57%)
Aug 17, 2021 6.150 6.150 6.130 6.130 2,268 -0.11(-1.76%)
Aug 16, 2021 6.276 6.280 6.240 6.240 4,129 +0.01(+0.16%)
Aug 13, 2021 6.180 6.250 6.180 6.230 3,339 -0.00(-0.02%)
Aug 12, 2021 6.231 6.231 6.231 6.231 33,330 -0.12(-1.87%)
Aug 10, 2021 6.350 6.350 6.350 25,000 +0.17(+2.75%)
Aug 09, 2021 6.180 6.180 6.180 6.180 20,767 +0.03(+0.49%)
Aug 06, 2021 6.150 6.150 6.150 6.150 6,099 +0.03(+0.49%)
Aug 05, 2021 6.120 6.120 6.120 6.120 5,500 +0.06(+0.99%)
Aug 04, 2021 6.050 6.078 5.940 6.060 7,305 -0.44(-6.77%)
Aug 03, 2021 6.500 6.500 6.500 6.500 200 -0.29(-4.27%)
Aug 02, 2021 6.460 6.790 6.460 6.790 1,824 +0.21(+3.19%)
Jul 30, 2021 6.580 6.580 6.580 6.580 2,218 -0.18(-2.66%)
Jul 29, 2021 6.610 6.760 6.610 6.760 1,789 -0.12(-1.73%)
Jul 28, 2021 6.970 7.040 6.879 6.879 2,193 -0.23(-3.25%)
Jul 26, 2021 7.110 7.110 7.110 34 -0.49(-6.45%)
Jul 22, 2021 7.600 7.600 7.600 86 +0.29(+3.97%)
Jul 21, 2021 7.270 7.310 7.270 7.310 2,001 +0.08(+1.11%)
Jul 20, 2021 7.230 7.230 7.180 7.230 1,106 -0.21(-2.82%)
Jul 16, 2021 7.440 7.440 7.440 68 -0.06(-0.80%)
Jul 14, 2021 7.500 7.500 7.500 0 -0.10(-1.32%)
Jul 13, 2021 7.490 7.600 7.490 7.600 3,039 +0.24(+3.26%)
Jul 08, 2021 7.360 7.360 7.360 32 -0.32(-4.17%)
Jul 07, 2021 7.680 7.680 7.680 7.680 100 -0.08(-1.03%)
Jul 06, 2021 7.772 7.772 7.760 7.760 2,300 -0.30(-3.72%)
Jun 30, 2021 8.060 8.060 8.060 0 +0.31(+4.00%)
Jun 28, 2021 7.750 7.750 7.750 1 -0.39(-4.79%)
Jun 14, 2021 8.140 8.140 8.140 5,000 +0.00(+0.00%)
Jun 11, 2021 8.140 8.140 8.140 8.140 482 +0.00(+0.00%)
Jun 10, 2021 8.076 8.140 8.036 8.140 705 +0.00(+0.00%)
Jun 09, 2021 8.140 8.140 8.140 8.140 661 -0.05(-0.61%)
Jun 08, 2021 8.190 8.190 8.190 8.190 449 -0.05(-0.61%)
Jun 07, 2021 8.260 8.260 8.240 8.240 1,170 -0.10(-1.20%)
Jun 04, 2021 8.310 8.340 8.310 8.340 1,005 +0.09(+1.09%)
Jun 02, 2021 8.250 8.250 8.250 53 -0.27(-3.17%)
Jun 01, 2021 8.468 8.520 8.468 8.520 558 +0.15(+1.77%)
May 27, 2021 8.371 8.371 8.371 112 +0.37(+4.64%)
May 25, 2021 8.000 8.000 8.000 0 -0.04(-0.55%)
May 24, 2021 8.044 8.044 8.044 8.044 260 -0.01(-0.07%)
May 19, 2021 8.050 8.050 8.050 0 -0.07(-0.83%)
May 13, 2021 8.117 8.117 8.117 0 -0.07(-0.89%)
May 12, 2021 8.190 8.190 8.190 8.190 133 -0.30(-3.53%)
May 07, 2021 8.490 8.490 8.490 1,330 -0.02(-0.24%)
May 06, 2021 8.510 8.510 8.510 8.510 501 -0.10(-1.16%)
May 05, 2021 8.610 8.610 8.610 8.610 438 -0.39(-4.33%)
Apr 29, 2021 9.000 9.000 9.000 0 +0.02(+0.22%)
Apr 28, 2021 8.980 8.980 8.980 8.980 1,000 +0.19(+2.10%)
Apr 21, 2021 8.795 8.795 8.795 0 -0.11(-1.24%)
Apr 20, 2021 8.905 8.905 8.905 8.905 472 -0.04(-0.39%)
Apr 19, 2021 8.940 8.940 8.940 25 +0.00(+0.00%)
Apr 15, 2021 8.940 8.940 8.940 0 +0.18(+2.09%)
Apr 14, 2021 8.757 8.757 8.757 69 +0.00(+0.00%)
Apr 13, 2021 8.757 8.757 8.757 8.757 200 -0.17(-1.88%)
Apr 12, 2021 8.925 8.925 8.925 8.925 525 -0.02(-0.28%)
Apr 09, 2021 8.950 8.950 8.950 8.950 4,000 -0.29(-3.14%)
Apr 05, 2021 9.240 9.240 9.240 0 +0.08(+0.87%)
Apr 01, 2021 9.160 9.160 9.160 9.160 900 +0.21(+2.35%)
Mar 31, 2021 8.950 8.950 8.950 8.950 320 -0.33(-3.56%)
Mar 30, 2021 9.200 9.280 9.200 9.280 526 +0.28(+3.11%)
Mar 29, 2021 9.000 9.000 9.000 19 +0.00(+0.00%)
Mar 25, 2021 9.000 9.000 9.000 0 +0.18(+2.04%)
Mar 23, 2021 8.820 8.820 8.820 0 -0.37(-4.06%)
Mar 19, 2021 9.193 9.193 9.193 0 -0.71(-7.14%)
Mar 18, 2021 9.900 9.900 9.900 9.900 1,607 +0.10(+1.02%)
Mar 17, 2021 9.720 9.800 9.720 9.800 838 +0.27(+2.83%)
Mar 16, 2021 9.410 9.620 9.290 9.530 6,767 +0.27(+2.96%)
Mar 15, 2021 9.256 9.256 9.256 239 +0.00(+0.00%)
Mar 12, 2021 9.256 9.256 9.256 9.256 200 -0.24(-2.57%)
Mar 11, 2021 9.462 9.500 9.414 9.500 3,690 +0.38(+4.17%)
Mar 10, 2021 9.120 9.120 9.120 15 +0.00(+0.00%)
Mar 09, 2021 9.120 9.120 9.120 9.120 173 +0.09(+1.00%)
Mar 08, 2021 9.010 9.110 9.010 9.030 2,499 -0.32(-3.42%)
Mar 05, 2021 9.350 9.350 9.350 9.350 2,100 -0.02(-0.18%)
Mar 04, 2021 9.605 9.605 9.367 9.367 3,763 -0.09(-0.98%)
Mar 03, 2021 9.580 9.620 9.260 9.460 6,983 +0.59(+6.65%)
Mar 02, 2021 8.830 8.870 8.830 8.870 706 -0.26(-2.85%)
Mar 01, 2021 9.130 9.130 9.130 2 +0.00(+0.00%)
Feb 26, 2021 9.130 9.130 9.130 9.130 2,200 -0.39(-4.10%)
Feb 25, 2021 9.520 9.520 9.520 9.520 554 -0.09(-0.96%)
Feb 24, 2021 9.620 9.660 9.613 9.613 9,460 -0.05(-0.49%)
Feb 23, 2021 9.620 9.660 9.620 9.660 1,664 +0.59(+6.50%)
Feb 22, 2021 9.030 9.070 9.030 9.070 597 +0.48(+5.59%)
Feb 19, 2021 8.730 8.730 8.590 8.590 5,200 +0.01(+0.12%)
Feb 18, 2021 8.580 8.580 8.580 8.580 1,200 -0.28(-3.16%)
Feb 17, 2021 8.860 8.860 8.860 8.860 129 -0.08(-0.89%)
Feb 16, 2021 8.960 8.960 8.940 8.940 2,530 +0.00(+0.00%)
Feb 12, 2021 8.940 9.000 8.890 8.940 3,400 -0.03(-0.33%)
Feb 10, 2021 8.970 8.970 8.970 0 +0.11(+1.24%)
Feb 09, 2021 8.845 8.880 8.800 8.860 24,356 +0.11(+1.26%)
Feb 08, 2021 8.660 8.800 8.620 8.750 8,486 +0.19(+2.22%)
Feb 05, 2021 8.300 8.560 8.300 8.560 11,500 +0.55(+6.87%)
Feb 04, 2021 8.010 8.010 8.010 8.010 2,856 +0.14(+1.78%)
Feb 03, 2021 7.968 7.968 7.870 7.870 271 -0.03(-0.38%)
Feb 02, 2021 7.830 7.900 7.830 7.900 1,106 +0.16(+2.07%)
Feb 01, 2021 7.740 7.740 7.740 22 +0.00(+0.00%)
Jan 29, 2021 7.740 7.740 7.740 7.740 400 -0.06(-0.77%)
Jan 28, 2021 7.635 7.800 7.635 7.800 2,011 +0.14(+1.83%)
Jan 27, 2021 7.660 7.660 7.660 7.660 2,475 +0.10(+1.32%)
Jan 25, 2021 7.560 7.560 7.560 0 -0.34(-4.30%)
Jan 22, 2021 7.900 7.900 7.900 48 +0.00(+0.00%)
Jan 21, 2021 7.920 7.920 7.900 7.900 2,300 +0.07(+0.89%)
Jan 20, 2021 7.850 7.850 7.830 7.830 417 +0.21(+2.76%)
Jan 19, 2021 7.400 7.620 7.400 7.620 339 +0.18(+2.42%)
Jan 15, 2021 7.440 7.440 7.440 7.440 100 -0.28(-3.63%)
Jan 13, 2021 7.720 7.720 7.720 0 +0.00(+0.00%)
Jan 12, 2021 7.720 7.720 7.720 12 +0.00(+0.00%)
Jan 11, 2021 8.000 8.000 7.720 7.720 2,500 -0.20(-2.57%)
Jan 08, 2021 7.924 7.924 7.924 7.924 1,600 -0.02(-0.20%)
Jan 07, 2021 7.750 7.940 7.750 7.940 1,976 +0.39(+5.17%)
Jan 06, 2021 7.550 7.550 7.550 7.550 21,215 -0.27(-3.48%)
Jan 05, 2021 7.810 7.850 7.810 7.822 2,287 +0.09(+1.12%)
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.