UK markets open in 29 minutes
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,871.68 -323.92 (-1.69%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,365.60 -27.30 (-1.14%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,519.48 -375.88 (-0.68%)
Galaxy Gaming, Inc. (GLXZ)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1.5500 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 17,800 |
| 21 May 2024 | 1.6000 | 1.6400 | 1.5700 | 1.5830 | 1.5830 | 93,300 |
| 20 May 2024 | 1.6000 | 1.6400 | 1.5740 | 1.5800 | 1.5800 | 10,300 |
| 17 May 2024 | 1.5750 | 1.5900 | 1.5670 | 1.5670 | 1.5670 | 2,200 |
| 16 May 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 33,500 |
| 15 May 2024 | 1.5300 | 1.5300 | 1.4630 | 1.5200 | 1.5200 | 144,300 |
| 14 May 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 14,800 |
| 13 May 2024 | 1.3700 | 1.5600 | 1.3700 | 1.5400 | 1.5400 | 78,600 |
| 10 May 2024 | 1.3330 | 1.3400 | 1.3330 | 1.3380 | 1.3380 | 13,000 |
| 09 May 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3330 | 1.3330 | 9,300 |
| 08 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 7,000 |
| 07 May 2024 | 1.3380 | 1.3400 | 1.3380 | 1.3400 | 1.3400 | 700 |
| 06 May 2024 | 1.3700 | 1.3700 | 1.3420 | 1.3700 | 1.3700 | 6,200 |
| 03 May 2024 | 1.3900 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 10,600 |
| 02 May 2024 | 1.3200 | 1.3200 | 1.3130 | 1.3200 | 1.3200 | 8,700 |
| 01 May 2024 | 1.1000 | 1.3000 | 1.1000 | 1.2900 | 1.2900 | 272,200 |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
| 29 Apr 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | 39,000 |
| 26 Apr 2024 | 1.3180 | 1.3330 | 1.3180 | 1.3330 | 1.3330 | 2,300 |
| 25 Apr 2024 | 1.3000 | 1.3250 | 1.2600 | 1.2600 | 1.2600 | 11,100 |
| 24 Apr 2024 | 1.3410 | 1.3410 | 1.2600 | 1.2600 | 1.2600 | 73,200 |
| 23 Apr 2024 | 1.3400 | 1.3660 | 1.3100 | 1.3200 | 1.3200 | 40,900 |
| 22 Apr 2024 | 1.3410 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 19,000 |
| 19 Apr 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 2,800 |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 13,700 |
| 17 Apr 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 11,600 |
| 16 Apr 2024 | 1.3270 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 13,800 |
| 15 Apr 2024 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 28,800 |
| 12 Apr 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 24,600 |
| 11 Apr 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 12,700 |
| 10 Apr 2024 | 1.3840 | 1.4500 | 1.3740 | 1.4500 | 1.4500 | 30,800 |
| 09 Apr 2024 | 1.3000 | 1.4100 | 1.2300 | 1.4000 | 1.4000 | 293,500 |
| 08 Apr 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 53,200 |
| 05 Apr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 39,800 |
| 04 Apr 2024 | 1.3400 | 1.3500 | 1.3240 | 1.3500 | 1.3500 | 104,400 |
| 03 Apr 2024 | 1.3000 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 405,500 |
| 02 Apr 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 133,700 |
| 01 Apr 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 484,300 |
| 28 Mar 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3300 | 1.3300 | 104,000 |
| 27 Mar 2024 | 1.3400 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 143,900 |
| 26 Mar 2024 | 1.4200 | 1.5250 | 1.3300 | 1.3500 | 1.3500 | 393,500 |
| 25 Mar 2024 | 1.5100 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 275,700 |
| 22 Mar 2024 | 1.5900 | 1.6700 | 1.5300 | 1.5900 | 1.5900 | 21,100 |
| 21 Mar 2024 | 1.6500 | 1.6500 | 1.5780 | 1.5900 | 1.5900 | 25,900 |
| 20 Mar 2024 | 1.5800 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 139,700 |
| 19 Mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 21,400 |
| 18 Mar 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 25,200 |
| 15 Mar 2024 | 1.6500 | 1.6900 | 1.5500 | 1.6900 | 1.6900 | 25,400 |
| 14 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 13 Mar 2024 | 1.6900 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 6,500 |
| 12 Mar 2024 | 1.5730 | 1.5750 | 1.5580 | 1.5750 | 1.5750 | 500 |
| 11 Mar 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 76,800 |
| 08 Mar 2024 | 1.5700 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 13,100 |
| 07 Mar 2024 | 1.5500 | 1.7000 | 1.5500 | 1.5840 | 1.5840 | 168,000 |
| 06 Mar 2024 | 1.5650 | 1.6700 | 1.5200 | 1.5500 | 1.5500 | 27,300 |
| 05 Mar 2024 | 1.5900 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 41,400 |
| 04 Mar 2024 | 1.6600 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 6,700 |
| 01 Mar 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 23,300 |
| 29 Feb 2024 | 1.6900 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 26,200 |
| 28 Feb 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6880 | 1.6880 | 3,900 |
| 27 Feb 2024 | 1.6900 | 1.7300 | 1.5900 | 1.7300 | 1.7300 | 10,400 |
| 26 Feb 2024 | 1.6500 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 56,700 |
| 23 Feb 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 29,800 |
| 22 Feb 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 7,000 |
| 21 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 400 |
| 20 Feb 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 9,500 |
| 16 Feb 2024 | 1.7200 | 1.7450 | 1.7200 | 1.7400 | 1.7400 | 22,000 |
| 15 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7350 | 1.7350 | 9,000 |
| 14 Feb 2024 | 1.7400 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 21,700 |
| 13 Feb 2024 | 1.6600 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 29,300 |
| 12 Feb 2024 | 1.7200 | 1.7200 | 1.6200 | 1.7000 | 1.7000 | 7,200 |
| 09 Feb 2024 | 1.5200 | 1.7700 | 1.5140 | 1.7200 | 1.7200 | 52,000 |
| 08 Feb 2024 | 1.7250 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 44,300 |
| 07 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 54,600 |
| 06 Feb 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 55,000 |
| 05 Feb 2024 | 1.7500 | 1.7650 | 1.6600 | 1.7500 | 1.7500 | 31,200 |
| 02 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 01 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 6,000 |
| 31 Jan 2024 | 1.7500 | 1.8100 | 1.7500 | 1.8000 | 1.8000 | 72,700 |
| 30 Jan 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 26,400 |
| 29 Jan 2024 | 1.7900 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 15,400 |
| 26 Jan 2024 | 1.7700 | 1.8060 | 1.7500 | 1.7800 | 1.7800 | 51,200 |
| 25 Jan 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 20,200 |
| 24 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 38,000 |
| 23 Jan 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 16,500 |
| 22 Jan 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 29,700 |
| 19 Jan 2024 | 1.8450 | 1.8450 | 1.8400 | 1.8400 | 1.8400 | 6,200 |
| 18 Jan 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 4,700 |
| 17 Jan 2024 | 1.8600 | 1.8760 | 1.7500 | 1.7500 | 1.7500 | 18,900 |
| 16 Jan 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 4,800 |
| 12 Jan 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 19,900 |
| 11 Jan 2024 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 16,000 |
| 10 Jan 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 7,000 |
| 09 Jan 2024 | 1.8600 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 18,000 |
| 08 Jan 2024 | 1.8500 | 1.8600 | 1.7800 | 1.8600 | 1.8600 | 4,400 |
| 05 Jan 2024 | 1.8280 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 7,300 |
| 04 Jan 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 25,200 |
| 03 Jan 2024 | 1.9000 | 1.9000 | 1.7600 | 1.8800 | 1.8800 | 5,800 |
| 02 Jan 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 5,100 |
| 29 Dec 2023 | 1.9200 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 26,000 |
| *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.