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

Galaxy Entertainment Group Ltd (OP: GXYEF )

4.670 -0.615 (-11.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 29, 2016 3.300 3.460 3.300 3.428 17,437 -0.03(-0.95%)
Apr 28, 2016 3.556 3.560 3.461 3.461 9,556 -0.21(-5.70%)
Apr 27, 2016 3.670 3.670 3.639 3.670 3,907 +0.00(+0.06%)
Apr 26, 2016 3.560 3.700 3.560 3.668 5,110 -0.01(-0.33%)
Apr 25, 2016 3.690 3.690 3.510 3.680 4,338 +0.02(+0.55%)
Apr 22, 2016 3.660 3.660 3.500 3.660 3,497 +0.08(+2.28%)
Apr 21, 2016 3.710 3.710 3.578 3.578 10,986 -0.15(-4.06%)
Apr 20, 2016 3.860 3.860 3.720 3.730 19,596 -0.18(-4.60%)
Apr 19, 2016 3.869 3.910 3.740 3.910 4,353 +0.13(+3.44%)
Apr 18, 2016 3.780 3.810 3.680 3.780 1,658 +0.11(+2.93%)
Apr 15, 2016 3.810 3.810 3.672 3.672 2,786 -0.15(-3.88%)
Apr 14, 2016 3.690 3.860 3.690 3.821 4,806 -0.01(-0.24%)
Apr 13, 2016 3.798 3.830 3.690 3.830 9,367 +0.16(+4.36%)
Apr 12, 2016 3.670 3.670 3.670 3.670 2,281 +0.01(+0.27%)
Apr 11, 2016 3.480 3.660 3.480 3.660 2,563 +0.06(+1.67%)
Apr 08, 2016 3.649 3.651 3.520 3.600 1,909 +0.13(+3.77%)
Apr 07, 2016 3.438 3.546 3.438 3.469 6,063 -0.15(-4.16%)
Apr 06, 2016 3.430 3.620 3.430 3.620 55,287 +0.10(+2.84%)
Apr 05, 2016 3.530 3.530 3.500 3.520 7,647 -0.17(-4.67%)
Apr 04, 2016 3.618 3.692 3.600 3.692 1,900 -0.03(-0.74%)
Apr 01, 2016 3.710 3.720 3.530 3.720 7,566 -0.01(-0.27%)
Mar 31, 2016 3.800 3.800 3.730 3.730 5,765 -0.12(-3.12%)
Mar 30, 2016 3.862 3.864 3.800 3.850 18,745 +0.10(+2.71%)
Mar 29, 2016 3.824 3.870 3.670 3.748 17,250 +0.01(+0.35%)
Mar 28, 2016 3.729 3.770 3.610 3.736 2,244 +0.17(+4.64%)
Mar 24, 2016 3.570 3.570 3.570 0 -0.29(-7.51%)
Mar 23, 2016 3.860 3.860 3.816 3.860 5,752 +0.08(+2.20%)
Mar 22, 2016 3.766 3.800 3.640 3.777 9,382 -0.05(-1.38%)
Mar 21, 2016 3.830 3.830 3.830 3.830 1,922 -0.08(-2.05%)
Mar 18, 2016 3.905 3.940 3.810 3.910 10,041 +0.34(+9.53%)
Mar 17, 2016 3.430 3.570 3.430 3.570 3,267 +0.01(+0.28%)
Mar 16, 2016 3.560 3.560 3.400 3.560 4,984 +0.03(+0.76%)
Mar 15, 2016 3.429 3.550 3.410 3.533 4,437 +0.07(+2.07%)
Mar 14, 2016 3.480 3.480 3.462 3.462 1,599 -0.11(-3.04%)
Mar 11, 2016 3.535 3.570 3.420 3.570 3,350 +0.20(+5.93%)
Mar 10, 2016 3.490 3.490 3.370 3.370 4,611 -0.08(-2.34%)
Mar 09, 2016 3.451 3.490 3.320 3.451 1,957 +0.00(+0.03%)
Mar 08, 2016 3.450 3.450 3.450 3.450 886 -0.09(-2.54%)
Mar 07, 2016 3.501 3.540 3.501 3.540 654 +0.06(+1.77%)
Mar 04, 2016 3.450 3.542 3.440 3.478 1,354 -0.09(-2.56%)
Mar 03, 2016 3.500 3.570 3.500 3.570 11,998 +0.03(+0.91%)
Mar 02, 2016 3.538 3.538 3.458 3.538 7,117 +0.09(+2.54%)
Mar 01, 2016 3.330 3.450 3.330 3.450 1,545 +0.01(+0.29%)
Feb 29, 2016 3.460 3.460 3.440 3.440 7,427 +0.04(+1.18%)
Feb 26, 2016 3.469 3.480 3.400 3.400 11,265 +0.05(+1.49%)
Feb 25, 2016 3.340 3.350 3.220 3.350 42,021 -0.06(-1.76%)
Feb 24, 2016 3.390 3.420 3.330 3.410 7,712 +0.07(+2.10%)
Feb 23, 2016 3.476 3.500 3.340 3.340 6,029 -0.16(-4.57%)
Feb 22, 2016 3.389 3.510 3.375 3.500 23,351 +0.25(+7.84%)
Feb 19, 2016 3.350 3.363 3.230 3.245 8,893 -0.14(-4.27%)
Feb 18, 2016 3.386 3.394 3.340 3.390 13,521 +0.10(+3.04%)
Feb 17, 2016 3.310 3.310 3.230 3.290 2,737 +0.09(+2.81%)
Feb 16, 2016 3.233 3.233 3.110 3.200 2,911 +0.15(+4.92%)
Feb 12, 2016 3.050 3.050 3.050 0 +0.25(+8.93%)
Feb 11, 2016 2.930 2.930 2.770 2.800 19,436 -0.20(-6.67%)
Feb 10, 2016 3.000 3.000 3.000 3.000 1,575 +0.01(+0.38%)
Feb 09, 2016 3.110 3.110 2.850 2.989 5,428 -0.04(-1.37%)
Feb 08, 2016 3.030 3.030 2.900 3.030 5,217 -0.04(-1.30%)
Feb 05, 2016 3.040 3.070 3.040 3.070 4,696 +0.08(+2.68%)
Feb 04, 2016 3.030 3.040 2.930 2.990 4,638 +0.00(+0.00%)
Feb 03, 2016 2.960 2.990 2.960 2.990 7,259 -0.01(-0.33%)
Feb 02, 2016 3.040 3.040 2.930 3.000 3,629 -0.15(-4.76%)
Feb 01, 2016 3.010 3.230 3.010 3.150 5,841 +0.03(+0.96%)
Jan 29, 2016 3.250 3.250 3.120 3.120 11,805 +0.11(+3.65%)
Jan 28, 2016 3.002 3.020 3.000 3.010 21,222 +0.04(+1.35%)
Jan 27, 2016 2.970 2.970 2.970 2.970 4,526 +0.21(+7.61%)
Jan 26, 2016 2.880 2.880 2.760 2.760 2,668 +0.06(+2.22%)
Jan 25, 2016 2.700 2.730 2.700 2.700 3,840 -0.13(-4.59%)
Jan 22, 2016 2.880 2.880 2.830 2.830 7,564 +0.23(+8.85%)
Jan 21, 2016 2.680 2.680 2.600 2.600 4,891 -0.08(-2.99%)
Jan 20, 2016 2.610 2.680 2.600 2.680 15,000 -0.15(-5.30%)
Jan 19, 2016 2.854 2.870 2.830 2.830 5,239 +0.18(+6.79%)
Jan 15, 2016 2.650 2.650 2.650 0 -0.13(-4.68%)
Jan 14, 2016 2.700 2.806 2.670 2.780 10,903 -0.00(-0.07%)
Jan 13, 2016 2.800 2.800 2.710 2.782 3,478 -0.06(-2.25%)
Jan 12, 2016 2.860 2.870 2.750 2.846 2,330 +0.05(+1.64%)
Jan 11, 2016 2.800 2.800 2.800 2.800 1,665 -0.09(-3.11%)
Jan 08, 2016 2.890 2.890 2.890 2.890 2,136 -0.01(-0.34%)
Jan 07, 2016 2.840 2.910 2.840 2.900 26,565 -0.30(-9.38%)
Jan 06, 2016 3.020 3.200 3.020 3.200 1,678 +0.00(+0.00%)
Jan 05, 2016 3.228 3.228 3.100 3.200 5,797 +0.02(+0.63%)
Jan 04, 2016 3.200 3.200 3.180 3.180 10,660 +0.04(+1.40%)
Dec 31, 2015 3.136 3.136 3.136 0 +0.01(+0.19%)
Dec 30, 2015 3.200 3.200 3.130 3.130 476 -0.02(-0.63%)
Dec 29, 2015 3.109 3.190 3.100 3.150 113,781 -0.04(-1.25%)
Dec 28, 2015 3.120 3.210 3.120 3.190 1,537 -0.07(-2.15%)
Dec 24, 2015 3.260 3.260 3.260 0 -0.03(-0.91%)
Dec 23, 2015 3.268 3.300 3.268 3.290 9,502 +0.11(+3.46%)
Dec 22, 2015 3.080 3.210 3.080 3.180 5,586 -0.03(-0.87%)
Dec 21, 2015 3.100 3.212 3.080 3.208 4,644 +0.16(+5.18%)
Dec 18, 2015 3.034 3.050 2.978 3.050 6,522 +0.02(+0.66%)
Dec 17, 2015 3.050 3.050 3.000 3.030 2,640 -0.02(-0.66%)
Dec 16, 2015 2.940 3.050 2.940 3.050 38,452 +0.16(+5.54%)
Dec 15, 2015 2.840 2.930 2.840 2.890 21,099 -0.03(-1.10%)
Dec 14, 2015 2.930 2.930 2.860 2.922 15,438 -0.01(-0.27%)
Dec 11, 2015 2.940 2.980 2.930 2.930 33,828 -0.04(-1.28%)
Dec 10, 2015 3.082 3.082 2.930 2.968 3,170 -0.00(-0.07%)
Dec 09, 2015 2.970 3.040 2.970 2.970 5,634 -0.13(-4.32%)
Dec 07, 2015 3.104 3.104 3.104 48 -0.02(-0.51%)
Dec 04, 2015 3.120 3.120 3.120 3.120 213 +0.05(+1.63%)
Dec 03, 2015 3.030 3.090 3.030 3.070 5,695 -0.02(-0.71%)
Dec 02, 2015 3.070 3.150 3.060 3.092 8,924 +0.00(+0.06%)
Dec 01, 2015 3.072 3.090 3.072 3.090 473 +0.15(+5.10%)
Nov 30, 2015 2.940 2.980 2.940 2.940 4,900 -0.07(-2.33%)
Nov 27, 2015 3.010 3.010 3.010 3.010 348 -0.04(-1.31%)
Nov 25, 2015 3.050 3.050 3.050 0 +0.04(+1.19%)
Nov 24, 2015 2.970 3.014 2.970 3.014 3,454 +0.06(+2.17%)
Nov 23, 2015 2.950 32,949 -0.12(-3.91%)
Nov 20, 2015 3.040 3.194 3.040 3.070 13,406 -0.11(-3.46%)
Nov 19, 2015 3.224 3.260 3.180 3.180 1,713 +0.12(+4.09%)
Nov 18, 2015 3.140 3.140 3.055 3.055 7,277 -0.12(-3.93%)
Nov 17, 2015 3.160 3.300 3.160 3.180 25,481 +0.02(+0.63%)
Nov 16, 2015 3.160 3.160 3.160 3.160 10,036 -0.16(-4.76%)
Nov 13, 2015 3.200 3.318 3.200 3.318 6,120 -0.01(-0.36%)
Nov 12, 2015 3.308 3.330 3.308 3.330 1,956 +0.02(+0.54%)
Nov 10, 2015 3.312 3.312 3.312 0 +0.03(+0.98%)
Nov 09, 2015 3.400 3.400 3.280 3.280 1,230 -0.26(-7.34%)
Nov 06, 2015 3.520 3.540 3.494 3.540 2,398 +0.01(+0.17%)
Nov 05, 2015 3.380 3.534 3.380 3.534 404 +0.09(+2.73%)
Nov 04, 2015 3.430 3.570 3.320 3.440 105,582 -0.12(-3.37%)
Nov 03, 2015 3.532 3.560 3.470 3.560 11,628 +0.17(+5.01%)
Nov 02, 2015 3.360 3.440 3.340 3.390 123,947 -0.05(-1.45%)
Oct 30, 2015 3.500 3.500 3.440 3.440 5,904 -0.14(-3.91%)
Oct 29, 2015 3.370 3.580 3.370 3.580 2,950 +0.08(+2.29%)
Oct 28, 2015 3.330 3.500 3.330 3.500 1,140 +0.03(+0.86%)
Oct 27, 2015 3.490 3.490 3.390 3.470 8,679 -0.07(-1.98%)
Oct 26, 2015 3.582 3.582 3.470 3.540 2,363 -0.01(-0.28%)
Oct 23, 2015 3.544 3.570 3.544 3.550 28,678 +0.04(+1.14%)
Oct 22, 2015 3.400 3.560 3.400 3.510 3,510 +0.13(+3.85%)
Oct 21, 2015 3.390 3.390 3.350 3.380 24,082 -0.03(-0.88%)
Oct 20, 2015 3.380 3.430 3.380 3.410 320,037 +0.03(+0.89%)
Oct 19, 2015 3.510 3.550 3.370 3.380 5,800 -0.22(-6.11%)
Oct 16, 2015 3.672 3.672 3.600 3.600 24,492 -0.16(-4.26%)
Oct 15, 2015 3.710 3.760 3.706 3.760 20,483 +0.48(+14.77%)
Oct 14, 2015 3.450 3.450 3.250 3.276 75,220 -0.11(-3.36%)
Oct 13, 2015 3.462 3.462 3.310 3.390 2,253 +0.10(+3.04%)
Oct 12, 2015 3.170 3.330 3.170 3.290 32,769 -0.05(-1.50%)
Oct 09, 2015 3.334 3.350 3.270 3.340 2,699 +0.07(+2.02%)
Oct 08, 2015 3.250 3.336 3.210 3.274 6,690 +0.02(+0.74%)
Oct 07, 2015 3.170 3.250 3.170 3.250 9,900 +0.15(+4.84%)
Oct 06, 2015 3.130 3.134 3.030 3.100 19,034 +0.00(+0.13%)
Oct 05, 2015 2.986 3.096 2.986 3.096 10,686 +0.24(+8.25%)
Oct 02, 2015 2.794 2.860 2.746 2.860 20,234 +0.27(+10.42%)
Oct 01, 2015 2.590 2.590 2.590 2.590 627 -0.01(-0.38%)
Sep 30, 2015 2.600 2.600 2.600 2.600 21,247 +0.01(+0.39%)
Sep 29, 2015 2.610 2.610 2.540 2.590 39,182 -0.07(-2.63%)
Sep 28, 2015 2.750 2.750 2.650 2.660 4,006 -0.12(-4.39%)
Sep 25, 2015 2.806 2.806 2.782 2.782 957,294 +0.11(+4.19%)
Sep 24, 2015 2.670 2.670 2.670 2.670 14,359 -0.13(-4.51%)
Sep 23, 2015 2.740 2.796 2.740 2.796 350 -0.24(-8.03%)
Sep 21, 2015 3.040 3.040 3.040 0 -0.08(-2.56%)
Sep 18, 2015 3.170 3.170 3.090 3.120 3,300 +0.08(+2.63%)
Sep 16, 2015 3.040 3.040 3.040 0 +0.16(+5.41%)
Sep 15, 2015 2.855 2.884 2.855 2.884 1,240 -0.04(-1.23%)
Sep 14, 2015 2.920 2.920 2.920 2.920 1,300 -0.07(-2.47%)
Sep 11, 2015 2.931 2.994 2.930 2.994 6,300 +0.06(+2.06%)
Sep 10, 2015 2.992 2.992 2.933 2.933 1,739 -0.05(-1.56%)
Sep 09, 2015 3.098 3.098 2.980 2.980 2,400 -0.06(-2.04%)
Sep 08, 2015 3.082 3.082 3.020 3.042 4,800 +0.08(+2.77%)
Sep 04, 2015 2.960 2.960 2.960 0 -0.05(-1.66%)
Sep 03, 2015 3.010 3.010 3.010 3.010 2,891 -0.24(-7.36%)
Aug 31, 2015 3.249 3.249 3.249 0 -0.10(-3.01%)
Aug 28, 2015 3.350 3.474 3.350 3.350 3,040 -0.04(-1.18%)
Aug 27, 2015 3.456 3.456 3.390 3.390 1,400 +0.21(+6.60%)
Aug 26, 2015 3.280 3.280 3.070 3.180 21,004 -0.30(-8.62%)
Aug 25, 2015 3.397 3.486 3.380 3.480 9,695 +0.12(+3.57%)
Aug 24, 2015 3.430 3.430 3.210 3.360 1,400 -0.24(-6.67%)
Aug 21, 2015 3.660 3.680 3.600 3.600 11,100 -0.17(-4.51%)
Aug 20, 2015 3.770 3.770 3.770 3.770 1,000 -0.38(-9.16%)
Aug 18, 2015 4.150 4.150 4.150 0 -0.15(-3.41%)
Aug 17, 2015 4.296 4.296 4.296 4.296 4,500 -0.06(-1.38%)
Aug 14, 2015 4.356 4.356 4.356 4.356 475 -0.03(-0.76%)
Aug 13, 2015 4.350 4.390 4.350 4.390 3,000 -0.06(-1.28%)
Aug 12, 2015 4.452 4.452 4.440 4.447 4,900 -0.39(-8.12%)
Aug 11, 2015 4.840 4.840 4.840 4.840 2,000 +0.02(+0.41%)
Aug 10, 2015 4.760 4.820 4.720 4.820 7,174 +0.27(+5.93%)
Aug 06, 2015 4.550 4.550 4.550 0 +0.06(+1.34%)
Aug 04, 2015 4.490 4.490 4.490 29 -0.01(-0.22%)
Aug 03, 2015 4.407 4.500 4.407 4.500 1,651 -0.07(-1.53%)
Jul 31, 2015 4.550 4.570 4.550 4.570 895 +0.12(+2.65%)
Jul 24, 2015 4.452 4.452 4.452 0 +0.15(+3.53%)
Jul 22, 2015 4.300 4.300 4.300 0 -0.11(-2.49%)
Jul 20, 2015 4.410 4.410 4.410 0 -0.02(-0.41%)
Jul 16, 2015 4.428 4.428 4.428 0 -0.07(-1.60%)
Jul 15, 2015 4.500 4.500 4.500 4.500 28,075 +0.27(+6.38%)
Jul 09, 2015 4.230 4.230 4.230 0 +0.29(+7.36%)
Jul 08, 2015 4.094 4.120 3.940 3.940 3,510 -0.31(-7.29%)
Jul 07, 2015 4.250 4.260 4.250 4.250 25,150 -0.13(-3.08%)
Jul 06, 2015 4.385 4.385 4.385 4.385 100 -0.21(-4.47%)
Jul 02, 2015 4.590 4.590 4.590 0 +0.48(+11.68%)
Jul 01, 2015 4.000 4.190 4.000 4.110 4,999 +0.13(+3.27%)
Jun 30, 2015 3.974 3.980 3.974 3.980 5,239 -0.01(-0.25%)
Jun 29, 2015 4.020 4.020 3.980 3.990 2,425 -0.39(-8.90%)
Jun 24, 2015 4.380 4.380 4.380 0 +0.06(+1.39%)
Jun 23, 2015 4.320 4.356 4.320 4.320 1,500 -0.09(-2.04%)
Jun 18, 2015 4.410 4.410 4.410 0 +0.09(+2.04%)
Jun 17, 2015 4.350 4.350 4.290 4.322 21,233 +0.13(+3.15%)
Jun 16, 2015 4.190 4.190 4.190 4.190 7,517 -0.04(-0.95%)
Jun 15, 2015 4.230 4.230 4.230 4.230 3,500 -0.09(-2.08%)
Jun 11, 2015 4.320 4.320 4.320 0 -0.02(-0.46%)
Jun 10, 2015 4.315 4.392 4.315 4.340 5,222 +0.04(+0.93%)
Jun 09, 2015 4.300 4.300 4.300 4.300 2,000 -0.20(-4.44%)
Jun 08, 2015 4.500 4.500 4.500 4.500 4,000 -0.02(-0.48%)
Jun 05, 2015 4.740 4.740 4.490 4.521 2,100 -0.25(-5.21%)
Jun 04, 2015 4.685 4.770 4.685 4.770 5,000 +0.16(+3.47%)
Jun 03, 2015 4.630 4.630 4.500 4.610 451 +0.01(+0.22%)
Jun 02, 2015 4.603 4.603 4.600 4.600 6,010 -0.13(-2.75%)
Jun 01, 2015 4.730 4.730 4.730 4.730 500 -0.15(-3.07%)
May 29, 2015 4.750 4.880 4.750 4.880 1,388 -0.12(-2.40%)
May 27, 2015 5.000 5.000 5.000 0 -0.03(-0.60%)
May 26, 2015 5.100 5.100 5.030 5.030 788 -0.06(-1.20%)
May 22, 2015 5.091 5.091 5.091 0 -0.01(-0.18%)
May 21, 2015 5.000 5.100 5.000 5.100 22,830 +0.27(+5.59%)
May 19, 2015 4.830 4.830 4.830 0 -0.11(-2.23%)
May 18, 2015 4.940 4.940 4.940 4.940 400 -0.03(-0.60%)
May 15, 2015 4.818 4.970 4.818 4.970 4,000 +0.17(+3.49%)
May 13, 2015 4.803 4.803 4.803 0 -0.14(-2.78%)
May 12, 2015 4.940 4.940 4.940 4.940 5,005 +0.04(+0.82%)
May 08, 2015 4.900 4.900 4.900 0 +0.01(+0.27%)
May 06, 2015 4.887 4.887 4.887 0 -0.12(-2.46%)
May 05, 2015 5.023 5.023 5.010 5.010 5,000 +0.06(+1.22%)
May 04, 2015 4.920 4.949 4.920 4.949 900 +0.04(+0.87%)
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.