Galaxy Gaming (QB) Historical Data - GLXZ

GLXZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 1.20 0.00 0.0% 1.20 1.20 1.16 10,292
May 29 2020 1.20 0.00 +0.00% 1.20 1.23 1.17 0
May 29 2020 1.20 -0.03 -2.68% 1.20 1.23 1.17 11,859
May 28 2020 1.233 0.06 5.38% 1.17 1.24 1.12 134,457
May 27 2020 1.17 0.00 0.0% 1.175 1.175 1.14 19,533
May 26 2020 1.17 0.00 +0.00% 1.16 1.18 1.13 0
May 26 2020 1.17 0.01 0.86% 1.16 1.18 1.13 24,823
May 25 2020 1.16 0.00 +0.00% 0.999 1.19 0.98 0
May 22 2020 1.16 0.18 18.37% 0.999 1.19 0.98 127,071
May 21 2020 0.98 0.085 9.5% 0.89 1.00 0.88 228,604
May 20 2020 0.895 0.00 +0.00% 0.8999 0.90 0.88 0
May 20 2020 0.895 0.0051 0.57% 0.8999 0.90 0.88 25,056
May 19 2020 0.8899 0.00 +0.00% 0.869 0.8899 0.8425 0
May 19 2020 0.8899 0.0399 4.69% 0.869 0.8899 0.8425 39,093
May 18 2020 0.85 0.0501 6.26% 0.8095 0.85 0.76 25,870
May 15 2020 0.7999 0.00 +0.00% 0.70 0.8199 0.70 0
May 15 2020 0.7999 0.07 9.59% 0.70 0.8199 0.70 10,551
May 14 2020 0.7299 -0.0201 -2.68% 0.788 0.7906 0.65 117,493
May 13 2020 0.75 0.00 +0.00% 0.81495 0.81495 0.745 0
May 13 2020 0.75 -0.08032 -9.67% 0.81495 0.81495 0.745 65,499
May 12 2020 0.83032 -0.01568 -1.85% 0.84 0.845 0.79 12,984
May 11 2020 0.846 0.00 +0.00% 0.80 0.846 0.78 0
May 11 2020 0.846 0.046 5.75% 0.80 0.846 0.78 32,651
May 08 2020 0.80 -0.0041 -0.51% 0.8005 0.805 0.79 55,410
May 07 2020 0.8041 0.00 +0.00% 0.755 0.808 0.755 0
May 07 2020 0.8041 0.0486 6.43% 0.755 0.808 0.755 97,136
May 06 2020 0.7555 -0.0545 -6.73% 0.81 0.81 0.7555 42,080
May 05 2020 0.81 0.00 +0.00% 0.81475 0.81475 0.775 0
May 05 2020 0.81 0.01325 1.66% 0.81475 0.81475 0.775 7,396
May 04 2020 0.79675 -0.0445 -5.29% 0.84 0.84 0.782 56,914
May 01 2020 0.84125 -0.01875 -2.18% 0.8365 0.8575 0.825 29,556
Apr 30 2020 0.86 0.00 +0.00% 0.8995 0.8995 0.84 0
Apr 30 2020 0.86 -0.0395 -4.39% 0.8995 0.8995 0.84 36,127
Apr 29 2020 0.8995 0.03395 3.92% 0.86925 0.8995 0.85 36,926
Apr 28 2020 0.86555 0.00 +0.00% 0.90 0.90 0.844 0
Apr 28 2020 0.86555 -0.03395 -3.77% 0.90 0.90 0.844 113,728
Apr 27 2020 0.8995 -0.0155 -1.69% 0.9295 0.975 0.88 202,365
Apr 24 2020 0.915 -0.045 -4.69% 0.9315 0.94 0.915 41,867
Apr 23 2020 0.96 0.00 +0.00% 0.9745 0.9745 0.96 0
Apr 23 2020 0.96 -0.015 -1.54% 0.9745 0.9745 0.96 5,301
Apr 22 2020 0.975 0.005 0.52% 0.965 0.975 0.965 1,500
Apr 21 2020 0.97 0.00 +0.00% 0.9995 0.9995 0.961 0
Apr 21 2020 0.97 0.015 1.57% 0.9995 0.9995 0.961 1,818
Apr 20 2020 0.955 0.00 +0.00% 1.00 1.00 0.955 0
Apr 20 2020 0.955 -0.025 -2.55% 1.00 1.00 0.955 10,575
Apr 17 2020 0.98 0.02 2.08% 0.97 0.98 0.96 18,689
Apr 16 2020 0.96 -0.10 -9.43% 1.03 1.03 0.96 35,661
Apr 15 2020 1.06 0.00 +0.00% 1.062 1.062 1.03 0
Apr 15 2020 1.06 0.01 0.95% 1.062 1.062 1.03 2,363
Apr 14 2020 1.05 0.11 11.7% 0.94 1.09 0.93 56,162
Apr 13 2020 0.94 0.00 +0.00% 0.92525 0.949 0.9015 0
Apr 13 2020 0.94 0.02 2.17% 0.92525 0.949 0.9015 4,337
Apr 10 2020 0.92 0.00 +0.00% 0.879 0.95 0.8763 0
Apr 09 2020 0.92 0.041 4.66% 0.879 0.95 0.8763 73,146
Apr 08 2020 0.879 0.048 5.78% 0.8445 0.879 0.831 11,223
Apr 07 2020 0.831 0.00 +0.00% 0.84 0.915 0.808 0
Apr 07 2020 0.831 0.061 7.92% 0.84 0.915 0.808 36,691
Apr 06 2020 0.77 -0.001 -0.13% 0.78 0.7999 0.7625 200,939
Apr 03 2020 0.771 0.00 +0.00% 0.8095 0.8095 0.76 0
Apr 03 2020 0.771 -0.037 -4.58% 0.8095 0.8095 0.76 19,783
Apr 02 2020 0.808 0.00 +0.00% 0.8023 0.8095 0.799745 0
Apr 02 2020 0.808 0.013 1.64% 0.8023 0.8095 0.799745 21,485
Apr 01 2020 0.795 -0.055 -6.47% 0.82375 0.82375 0.795 78,012
Mar 31 2020 0.85 -0.02577 -2.94% 0.87 0.87 0.821 1,627
Mar 30 2020 0.87577 0.00 +0.00% 0.85 0.899 0.815 0
Mar 30 2020 0.87577 -0.02423 -2.69% 0.85 0.899 0.815 18,897
Mar 27 2020 0.90 -0.03 -3.23% 0.881 0.905 0.80 78,993
Mar 26 2020 0.93 0.00 +0.00% 0.7995 0.98 0.799 0
Mar 26 2020 0.93 0.14 17.72% 0.7995 0.98 0.799 45,849
Mar 25 2020 0.79 0.05 6.76% 0.78 0.80 0.75 181,802
Mar 24 2020 0.74 0.00 +0.00% 0.801 0.995 0.74 0
Mar 24 2020 0.74 0.04 5.71% 0.801 0.995 0.74 435,584
Mar 23 2020 0.70 -0.085 -10.83% 0.75 0.83 0.70 95,894
Mar 20 2020 0.785 0.00 +0.00% 0.83 0.8995 0.73 0
Mar 20 2020 0.785 -0.055 -6.55% 0.83 0.8995 0.73 81,017
Mar 19 2020 0.84 0.0001 0.01% 0.85 0.8857 0.78 196,519
Mar 18 2020 0.8399 -0.2701 -24.33% 1.00 1.015 0.70 253,921
Mar 17 2020 1.11 -0.12 -9.76% 1.212 1.212 1.11 25,140
Mar 16 2020 1.23 -0.22 -15.17% 1.35 1.35 1.10 168,922
Mar 13 2020 1.45 0.00 +0.00% 1.49 1.50 1.31 0
Mar 13 2020 1.45 0.02 1.4% 1.49 1.50 1.31 80,772
Mar 12 2020 1.43 0.00 +0.00% 1.51 1.55 1.3101 0
Mar 12 2020 1.43 -0.11 -7.38% 1.51 1.55 1.3101 90,844
Mar 11 2020 1.544 -0.01 -0.39% 1.55 1.55 1.53 400
Mar 10 2020 1.55 0.00 +0.00% 1.555 1.69 1.52 0
Mar 10 2020 1.55 0.00 0.0% 1.555 1.69 1.52 67,700
Mar 09 2020 1.55 -0.10 -6.06% 1.62 1.62 1.50 51,519
Mar 06 2020 1.65 -0.05 -2.94% 1.68 1.70 1.61 68,313
Mar 05 2020 1.70 -0.07 -3.95% 1.73 1.75 1.61 92,320
Mar 04 2020 1.77 0.03 1.72% 1.70 1.785 1.70 6,783
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:20200602 10:20:46