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 (%)
Apr 24, 2015 4.974 4.974 4.974 0 +0.14(+2.98%)
Apr 23, 2015 4.836 4.836 4.830 4.830 1,290 -0.13(-2.62%)
Apr 17, 2015 4.960 4.960 4.960 0 +0.16(+3.33%)
Apr 15, 2015 4.800 4.800 4.800 0 -0.11(-2.16%)
Apr 14, 2015 4.906 4.906 4.906 4.906 200 -0.13(-2.66%)
Apr 13, 2015 5.200 5.200 5.040 5.040 2,148 -0.35(-6.49%)
Apr 10, 2015 5.420 5.420 5.380 5.390 6,750 -0.09(-1.57%)
Apr 09, 2015 5.240 5.476 5.240 5.476 46,250 +0.37(+7.17%)
Apr 08, 2015 5.120 5.120 5.109 5.109 2,150 +0.49(+10.60%)
Apr 06, 2015 4.620 4.620 4.620 22 -0.11(-2.25%)
Apr 02, 2015 4.726 4.726 4.726 0 +0.15(+3.33%)
Apr 01, 2015 4.574 4.574 4.574 4.574 2,000 -0.07(-1.42%)
Mar 31, 2015 4.640 4.640 4.640 4.640 100 +0.03(+0.65%)
Mar 30, 2015 4.604 4.610 4.604 4.610 4,000 +0.02(+0.44%)
Mar 27, 2015 4.590 4.590 4.590 4.590 4,800 +0.00(+0.00%)
Mar 25, 2015 4.590 4.590 4.590 0 +0.02(+0.35%)
Mar 24, 2015 4.574 4.574 4.574 4.574 100 +0.05(+1.19%)
Mar 23, 2015 4.512 4.520 4.512 4.520 22,007 -0.05(-1.09%)
Mar 19, 2015 4.570 4.570 4.570 0 +0.14(+3.16%)
Mar 18, 2015 4.370 4.430 4.370 4.430 22,500 +0.06(+1.47%)
Mar 16, 2015 4.366 4.366 4.366 0 +0.03(+0.60%)
Mar 13, 2015 4.355 4.355 4.340 4.340 7,000 -0.11(-2.47%)
Mar 12, 2015 4.450 4.450 4.450 4.450 30,000 +0.12(+2.68%)
Mar 11, 2015 4.324 4.334 4.300 4.334 25,800 -0.18(-3.90%)
Mar 10, 2015 4.590 4.590 4.430 4.510 12,375 -0.17(-3.63%)
Mar 09, 2015 4.706 4.706 4.680 4.680 15,490 -0.13(-2.74%)
Mar 06, 2015 4.930 4.930 4.812 4.812 1,288 -0.15(-2.98%)
Mar 05, 2015 4.930 4.960 4.810 4.960 1,700 +0.02(+0.40%)
Mar 04, 2015 4.940 4.940 4.940 4.940 3,000 -0.18(-3.53%)
Mar 03, 2015 5.121 5.121 5.121 5.121 217 +0.06(+1.25%)
Mar 02, 2015 5.058 5.058 5.058 5.058 500 +0.02(+0.32%)
Feb 27, 2015 5.022 5.070 5.022 5.042 3,000 +0.07(+1.45%)
Feb 26, 2015 4.974 5.000 4.970 4.970 8,100 +0.02(+0.40%)
Feb 25, 2015 5.010 5.010 4.950 4.950 9,110 -0.26(-4.99%)
Feb 24, 2015 5.226 5.226 5.210 5.210 4,510 -0.37(-6.57%)
Feb 20, 2015 5.577 5.577 5.577 0 +0.04(+0.66%)
Feb 18, 2015 5.540 5.540 5.540 0 -0.06(-1.00%)
Feb 17, 2015 5.578 5.596 5.578 5.596 2,400 -0.03(-0.46%)
Feb 13, 2015 5.622 5.622 5.622 0 +0.29(+5.48%)
Feb 12, 2015 5.330 5.330 5.330 5.330 100 -0.14(-2.52%)
Feb 11, 2015 5.468 5.468 5.468 5.468 200 -0.03(-0.58%)
Feb 10, 2015 5.500 5.500 5.500 5.500 3,000 +0.08(+1.44%)
Feb 09, 2015 5.320 5.460 5.320 5.422 4,510 -0.07(-1.21%)
Feb 06, 2015 5.500 5.500 5.489 5.489 1,000 +0.29(+5.55%)
Feb 04, 2015 5.200 5.200 5.200 0 -0.07(-1.37%)
Feb 03, 2015 5.272 5.272 5.272 5.272 2,000 -0.01(-0.15%)
Feb 02, 2015 5.240 5.280 5.240 5.280 16,500 -0.22(-4.00%)
Jan 28, 2015 5.514 5.514 5.500 5.500 300 -0.08(-1.43%)
Jan 27, 2015 5.596 5.596 5.580 5.580 700 +0.28(+5.28%)
Jan 26, 2015 5.200 5.352 5.200 5.300 2,300 +0.13(+2.59%)
Jan 23, 2015 5.166 5.166 5.166 5.166 200 +0.17(+3.41%)
Jan 22, 2015 5.108 5.108 4.960 4.995 7,437 +0.20(+4.07%)
Jan 21, 2015 4.944 4.944 4.800 4.800 5,500 +0.03(+0.67%)
Jan 20, 2015 4.860 4.860 4.750 4.768 32,366 -0.14(-2.89%)
Jan 16, 2015 4.910 4.910 4.910 0 -0.22(-4.29%)
Jan 15, 2015 5.206 5.206 5.110 5.130 5,800 +0.06(+1.18%)
Jan 14, 2015 5.070 5.070 5.070 5.070 22,000 -0.03(-0.59%)
Jan 13, 2015 5.100 0 +0.11(+2.20%)
Jan 12, 2015 4.978 5.080 4.960 4.990 8,650 -0.14(-2.69%)
Jan 09, 2015 5.128 5.128 5.128 5.128 672 -0.22(-4.15%)
Jan 08, 2015 5.346 5.350 5.290 5.350 588 -0.08(-1.47%)
Jan 07, 2015 5.340 5.440 5.340 5.430 19,312 +0.36(+7.10%)
Jan 06, 2015 5.092 5.092 5.070 5.070 6,400 -0.23(-4.34%)
Jan 05, 2015 5.311 5.311 5.300 5.300 1,320 -0.14(-2.57%)
Jan 02, 2015 5.440 5.440 5.440 5.440 200 -0.10(-1.81%)
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%)
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.