UK markets closed

Galaxy Gaming, Inc. (GLXZ)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
1.4900-0.0100 (-0.67%)
At close: 01:55PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.49501.51001.48001.49001.490011,100
13 Jun 20241.50801.50801.50801.50801.5080400
12 Jun 20241.50001.50001.50001.50001.5000-
11 Jun 20241.48001.50001.46001.50001.5000400
10 Jun 20241.50001.55001.48001.55001.55003,400
07 Jun 20241.50001.50001.50001.50001.5000200
06 Jun 20241.51001.57001.43001.43001.43007,300
05 Jun 20241.56501.57001.51001.51001.5100800
04 Jun 20241.52001.56001.48001.56001.56002,300
03 Jun 20241.49001.53501.47001.52501.52502,800
31 May 20241.54001.56501.49301.56501.565021,700
30 May 20241.60001.60001.58001.58001.580018,200
29 May 20241.54001.60001.54001.60001.600021,300
28 May 20241.49001.55001.49001.55001.55005,000
24 May 20241.54001.54001.49001.50001.500025,300
23 May 20241.60001.60001.54001.54001.5400900
22 May 20241.55001.59001.53001.59001.590017,800
21 May 20241.60001.64001.57001.58301.583093,300
20 May 20241.60001.64001.57401.58001.580010,300
17 May 20241.57501.59001.56701.56701.56702,200
16 May 20241.53001.60001.53001.60001.600033,500
15 May 20241.53001.53001.46301.52001.5200144,300
14 May 20241.56001.56001.50001.55001.550014,800
13 May 20241.37001.56001.37001.54001.540078,600
10 May 20241.33301.34001.33301.33801.338013,000
09 May 20241.34001.36001.33001.33301.33309,300
08 May 20241.35001.35001.35001.35001.35007,000
07 May 20241.33801.34001.33801.34001.3400700
06 May 20241.37001.37001.34201.37001.37006,200
03 May 20241.39001.43001.34001.37001.370010,600
02 May 20241.32001.32001.31301.32001.32008,700
01 May 20241.10001.30001.10001.29001.2900272,200
30 Apr 20241.35001.35001.35001.35001.35001,500
29 Apr 20241.31501.31501.30001.30001.300039,000
26 Apr 20241.31801.33301.31801.33301.33302,300
25 Apr 20241.30001.32501.26001.26001.260011,100
24 Apr 20241.34101.34101.26001.26001.260073,200
23 Apr 20241.34001.36601.31001.32001.320040,900
22 Apr 20241.34101.42001.25001.31001.310019,000
19 Apr 20241.31001.35001.31001.31001.31002,800
18 Apr 20241.31001.31001.28001.31001.310013,700
17 Apr 20241.27001.31001.27001.31001.310011,600
16 Apr 20241.32701.35001.30001.33001.330013,800
15 Apr 20241.31001.35001.29001.30001.300028,800
12 Apr 20241.37001.37001.31001.35001.350024,600
11 Apr 20241.42001.42001.40001.40001.400012,700
10 Apr 20241.38401.45001.37401.45001.450030,800
09 Apr 20241.30001.41001.23001.40001.4000293,500
08 Apr 20241.33001.35001.30001.30001.300053,200
05 Apr 20241.35001.35001.33001.35001.350039,800
04 Apr 20241.34001.35001.32401.35001.3500104,400
03 Apr 20241.30001.35001.28001.34001.3400405,500
02 Apr 20241.34001.34001.30001.32001.3200133,700
01 Apr 20241.33001.37001.30001.31001.3100484,300
28 Mar 20241.35001.39001.31001.33001.3300104,000
27 Mar 20241.34001.38001.27001.34001.3400143,900
26 Mar 20241.42001.52501.33001.35001.3500393,500
25 Mar 20241.51001.53001.38001.40001.4000275,700
22 Mar 20241.59001.67001.53001.59001.590021,100
21 Mar 20241.65001.65001.57801.59001.590025,900
20 Mar 20241.58001.63001.56001.59001.5900139,700
19 Mar 20241.58001.58001.50001.55001.550021,400
18 Mar 20241.56001.56001.51001.55001.550025,200
15 Mar 20241.65001.69001.55001.69001.690025,400
14 Mar 20241.65001.65001.65001.65001.6500-
13 Mar 20241.69001.69001.58001.65001.65006,500
12 Mar 20241.57301.57501.55801.57501.5750500
11 Mar 20241.55001.59001.55001.56001.560076,800
08 Mar 20241.57001.70001.55001.55001.550013,100
07 Mar 20241.55001.70001.55001.58401.5840168,000
06 Mar 20241.56501.67001.52001.55001.550027,300
05 Mar 20241.59001.61001.55001.55001.550041,400
04 Mar 20241.66001.66001.58001.60001.60006,700
01 Mar 20241.69001.69001.66001.68001.680023,300
29 Feb 20241.69001.70001.60001.65001.650026,200
28 Feb 20241.73001.73001.62001.68801.68803,900
27 Feb 20241.69001.73001.59001.73001.730010,400
26 Feb 20241.65001.67001.55001.60001.600056,700
23 Feb 20241.65001.69001.63001.64001.640029,800
22 Feb 20241.68001.70001.66001.66001.66007,000
21 Feb 20241.70001.70001.65001.65001.6500400
20 Feb 20241.74001.74001.70001.70001.70009,500
16 Feb 20241.72001.74501.72001.74001.740022,000
15 Feb 20241.73001.74001.73001.73501.73509,000
14 Feb 20241.74001.78001.68001.72001.720021,700
13 Feb 20241.66001.68001.64001.65001.650029,300
12 Feb 20241.72001.72001.62001.70001.70007,200
09 Feb 20241.52001.77001.51401.72001.720052,000
08 Feb 20241.72501.79001.70001.75001.750044,300
07 Feb 20241.73001.75001.72001.73001.730054,600
06 Feb 20241.78001.78001.75001.75001.750055,000
05 Feb 20241.75001.76501.66001.75001.750031,200
02 Feb 20241.80001.80001.80001.80001.8000-
01 Feb 20241.80001.80001.80001.80001.80006,000
31 Jan 20241.75001.81001.75001.80001.800072,700
30 Jan 20241.77001.80001.73001.80001.800026,400
29 Jan 20241.79001.82001.75001.82001.820015,400
26 Jan 20241.77001.80601.75001.78001.780051,200
25 Jan 20241.80001.81001.80001.81001.810020,200
24 Jan 20241.85001.85001.80001.83001.830038,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...