Galaxy Entertainment Group Limited (GXYEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.3800 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 119,500 |
| 17 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 16 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 15 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 100 |
| 12 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 11 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 10 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 09 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 08 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 05 Apr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
| 04 Apr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2,500 |
| 03 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 02 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 01 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 28 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 27 Mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 600 |
| 26 Mar 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 5.0700 | 1,600 |
| 25 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 22 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 2,000 |
| 22 Mar 2024 | 0.038 Dividend | |||||
| 21 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 20 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 19 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 18 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 15 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 14 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 13 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 12 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 11 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 08 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 07 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
| 06 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | 1,000 |
| 05 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 04 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 01 Mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 29 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 5,000 |
| 28 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 27 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 16,000 |
| 26 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 23 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 22 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
| 21 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 22,600 |
| 20 Feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | - |
| 16 Feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | 5,300 |
| 15 Feb 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 14 Feb 2024 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | 5.6167 | 7,100 |
| 13 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 12 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 09 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 08 Feb 2024 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 5.3686 | 5,000 |
| 07 Feb 2024 | 5.5900 | 5.5900 | 5.5000 | 5.5000 | 5.4579 | 2,000 |
| 06 Feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3389 | 4,100 |
| 05 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
| 02 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
| 01 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | 10,800 |
| 31 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
| 30 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
| 29 Jan 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
| 26 Jan 2024 | 5.2000 | 5.3200 | 5.2000 | 5.3200 | 5.2793 | 5,600 |
| 25 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 15,000 |
| 24 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 500 |
| 23 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
| 22 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
| 19 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | 400 |
| 18 Jan 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9915 | 13,000 |
| 17 Jan 2024 | 4.8700 | 5.0300 | 4.8700 | 5.0300 | 4.9915 | 700 |
| 16 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0610 | 600 |
| 12 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 11 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 10 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 25,000 |
| 09 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 08 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 05 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 04 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 03 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
| 02 Jan 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 1,500 |
| 29 Dec 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | - |
| 28 Dec 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | 1,000 |
| 27 Dec 2023 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3984 | 300 |
| 26 Dec 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4381 | 1,800 |
| 22 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 21 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 20 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 19 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 18 Dec 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
| 15 Dec 2023 | 5.4400 | 5.4400 | 5.4300 | 5.4300 | 5.3885 | 8,700 |
| 14 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | 24,100 |
| 13 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | - |
| 12 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | 8,200 |
| 11 Dec 2023 | 5.2800 | 5.2800 | 5.1300 | 5.2800 | 5.2396 | 7,500 |
| 08 Dec 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
| 07 Dec 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | 100 |
| 06 Dec 2023 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.2694 | 6,000 |
| 05 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2099 | - |
| 04 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2099 | - |
| 01 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2099 | - |
| 30 Nov 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2099 | - |
| 29 Nov 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2099 | 47,300 |
| 28 Nov 2023 | 5.3500 | 5.4300 | 5.3100 | 5.3100 | 5.2694 | 5,100 |
| 27 Nov 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4579 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.