Galaxy Gaming, Inc. (QB) Historical Data - GLXZ

GLXZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 2.24 0.07 2.99% 2.17 2.25 2.17 16,098
Nov 12 2019 2.175 0.02 1.16% 2.15 2.175 2.11 35,400
Nov 11 2019 2.15 0.00 0.0% 2.146 2.15 2.14 9,668
Nov 08 2019 2.15 0.00 +0.00% 2.143 2.16 2.143 0
Nov 08 2019 2.15 0.00 0.0% 2.143 2.16 2.143 25,565
Nov 07 2019 2.15 0.00 0.0% 2.12 2.15 2.11 50,462
Nov 06 2019 2.15 0.01 0.47% 2.13 2.15 2.13 7,187
Nov 05 2019 2.14 0.00 +0.00% 2.17 2.17 2.108 0
Nov 05 2019 2.14 0.00 -0.05% 2.17 2.17 2.108 22,932
Nov 04 2019 2.141 0.01 0.52% 2.14 2.141 2.12 9,606
Nov 01 2019 2.13 0.00 +0.00% 2.086 2.13 2.08 0
Nov 01 2019 2.13 0.03 1.43% 2.086 2.13 2.08 73,792
Oct 31 2019 2.10 0.00 +0.00% 2.08 2.10 2.025 0
Oct 31 2019 2.10 0.01 0.48% 2.08 2.10 2.025 51,309
Oct 30 2019 2.09 0.00 -0.19% 2.092 2.10 2.055 40,782
Oct 29 2019 2.094 0.00 +0.00% 2.10 2.10 1.95 0
Oct 29 2019 2.094 -0.02 -0.76% 2.10 2.10 1.95 67,657
Oct 28 2019 2.11 0.03 1.44% 2.10 2.12 2.089 21,372
Oct 25 2019 2.08 -0.01 -0.48% 2.10 2.15 2.07 21,594
Oct 24 2019 2.09 0.00 +0.00% 2.095 2.095 2.07 0
Oct 24 2019 2.09 0.02 0.97% 2.095 2.095 2.07 13,700
Oct 23 2019 2.07 0.10 4.97% 1.97 2.08 1.97 12,294
Oct 22 2019 1.972 0.00 +0.00% 1.99 1.99 1.954 0
Oct 22 2019 1.972 0.02 1.13% 1.99 1.99 1.954 2,371
Oct 21 2019 1.95 0.00 0.0% 1.94 1.95 1.935 23,202
Oct 18 2019 1.95 0.00 +0.00% 1.89 1.95 1.89 0
Oct 18 2019 1.95 0.02 1.04% 1.89 1.95 1.89 16,200
Oct 17 2019 1.93 0.04 2.39% 1.91 1.93 1.8645 2,515
Oct 16 2019 1.885 -0.08 -3.83% 1.98 1.98 1.87 3,950
Oct 15 2019 1.96 0.14 7.46% 1.83 1.96 1.83 3,350
Oct 14 2019 1.824 0.00 +0.00% 1.824 1.824 1.824 0
Oct 14 2019 1.824 0.00 0.16% 1.824 1.824 1.824 100
Oct 11 2019 1.821 -0.01 -0.49% 1.82 1.821 1.80 16,581
Oct 10 2019 1.83 0.00 +0.00% 1.83 1.83 1.83 0
Oct 10 2019 1.83 0.00 0.0% 1.83 1.83 1.83 16,600
Oct 09 2019 1.83 -0.01 -0.38% 1.83 1.83 1.83 100
Oct 08 2019 1.837 0.00 +0.00% 1.837 1.837 1.837 0
Oct 08 2019 1.837 0.00 0.16% 1.837 1.837 1.837 100
Oct 07 2019 1.834 -0.01 -0.38% 1.82 1.834 1.82 8,619
Oct 04 2019 1.841 0.00 0.0% 1.829 1.841 1.82 10,557
Oct 03 2019 1.841 0.00 +0.00% 1.86 1.86 1.82 0
Oct 03 2019 1.841 -0.01 -0.49% 1.86 1.86 1.82 16,241
Oct 02 2019 1.85 0.01 0.33% 1.84 1.85 1.84 5,000
Oct 01 2019 1.844 0.00 +0.00% 1.844 1.844 1.844 0
Oct 01 2019 1.844 0.00 0.16% 1.844 1.844 1.844 430
Sep 30 2019 1.841 0.00 -0.16% 1.83 1.841 1.82 42,618
Sep 27 2019 1.844 -0.04 -1.91% 1.84 1.85 1.84 8,500
Sep 26 2019 1.88 0.05 2.73% 1.84 1.88 1.84 51,127
Sep 25 2019 1.83 0.00 +0.00% 1.875 1.88 1.83 0
Sep 25 2019 1.83 -0.05 -2.87% 1.875 1.88 1.83 80,400
Sep 24 2019 1.884 0.00 +0.00% 1.88 1.884 1.86 0
Sep 24 2019 1.884 -0.04 -1.88% 1.88 1.884 1.86 3,992
Sep 23 2019 1.92 0.00 +0.00% 1.88 1.92 1.88 0
Sep 23 2019 1.92 0.03 1.37% 1.88 1.92 1.88 714
Sep 20 2019 1.894 0.00 +0.00% 1.90 1.92 1.88 0
Sep 20 2019 1.894 0.00 0.16% 1.90 1.92 1.88 1,645
Sep 19 2019 1.891 -0.02 -0.99% 1.87 1.90 1.87 4,950
Sep 18 2019 1.91 0.01 0.53% 1.90 1.91 1.90 24,112
Sep 17 2019 1.90 -0.09 -4.52% 1.90 1.92 1.90 10,600
Sep 16 2019 1.99 0.00 +0.00% 1.95 1.99 1.95 0
Sep 16 2019 1.99 0.00 0.0% 1.95 1.99 1.95 8,170
Sep 13 2019 1.99 0.01 0.51% 1.986 1.99 1.95 5,640
Sep 12 2019 1.98 0.14 7.61% 1.92 1.99 1.85 57,079
Sep 11 2019 1.84 0.00 +0.00% 1.885 1.885 1.83 0
Sep 11 2019 1.84 -0.07 -3.66% 1.885 1.885 1.83 3,513
Sep 10 2019 1.91 0.06 3.24% 1.86 1.91 1.848 33,850
Sep 09 2019 1.85 0.00 +0.00% 1.755 1.86 1.755 0
Sep 09 2019 1.85 0.02 0.82% 1.755 1.86 1.755 49,848
Sep 06 2019 1.835 -0.01 -0.27% 1.83 1.85 1.80 18,777
Sep 05 2019 1.84 0.00 +0.00% 1.80 1.84 1.785 0
Sep 05 2019 1.84 0.05 2.79% 1.80 1.84 1.785 75,265
Sep 04 2019 1.79 -0.01 -0.56% 1.80 1.80 1.757 13,500
Sep 03 2019 1.80 0.00 +0.00% 1.95 2.00 1.77 0
Sep 03 2019 1.80 -0.03 -1.64% 1.95 2.00 1.77 186,745
Sep 02 2019 1.83 0.00 +0.00% 1.80 1.84 1.76 0
Aug 30 2019 1.83 0.03 1.67% 1.80 1.84 1.76 32,905
Aug 29 2019 1.80 0.00 +0.00% 1.72 1.80 1.72 0
Aug 29 2019 1.80 0.10 5.88% 1.72 1.80 1.72 6,800
Aug 28 2019 1.70 0.00 +0.00% 1.62 1.70 1.617 0
Aug 28 2019 1.70 0.09 5.33% 1.62 1.70 1.617 38,270
Aug 27 2019 1.614 0.01 0.75% 1.60 1.614 1.5701 168,214
Aug 26 2019 1.602 0.00 0.13% 1.60 1.62 1.60 9,374
Aug 23 2019 1.60 -0.04 -2.44% 1.65 1.65 1.56 13,803
Aug 22 2019 1.64 0.00 +0.00% 1.60 1.64 1.56 0
Aug 22 2019 1.64 0.00 -0.06% 1.60 1.64 1.56 18,600
Aug 21 2019 1.641 0.05 3.08% 1.55 1.641 1.55 24,680
Aug 20 2019 1.592 -0.03 -1.79% 1.60 1.61 1.55 71,378
Aug 19 2019 1.621 0.00 +0.00% 1.55 1.621 1.55 0
Aug 19 2019 1.621 0.02 1.31% 1.55 1.621 1.55 57,100
Aug 16 2019 1.60 0.11 7.38% 1.54 1.60 1.53 19,463
Your Recent History
USOTC
GLXZ
Galaxy Gam..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191114 23:56:15