Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Entertainment Group Ltd (OP: GXYEF )

5.120 +0.360 (+7.56%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.010 6.120 5.950 6.120 5,300 +0.11(+1.78%)
May 30, 2019 6.000 6.040 5.950 6.013 12,845 -0.05(-0.81%)
May 29, 2019 6.040 6.107 6.000 6.062 15,668 -0.10(-1.59%)
May 28, 2019 6.070 6.220 6.070 6.160 3,603 +0.18(+3.01%)
May 24, 2019 6.030 6.070 5.944 5.980 7,200 +0.03(+0.50%)
May 23, 2019 6.000 6.009 5.900 5.950 9,840 -0.25(-4.03%)
May 22, 2019 6.120 6.200 6.070 6.200 14,370 +0.01(+0.16%)
May 21, 2019 6.130 6.200 6.110 6.190 405,496 +0.17(+2.82%)
May 20, 2019 6.110 6.110 6.010 6.020 129,541 -0.33(-5.20%)
May 17, 2019 6.380 6.380 6.280 6.350 7,800 -0.27(-4.08%)
May 16, 2019 6.600 6.620 6.584 6.620 7,845 -0.07(-1.05%)
May 15, 2019 6.690 6.690 6.622 6.690 18,891 +0.06(+0.87%)
May 14, 2019 6.730 6.730 6.600 6.632 11,849 -0.12(-1.78%)
May 13, 2019 6.780 6.780 6.730 6.753 5,607 -0.10(-1.42%)
May 10, 2019 6.885 6.992 6.810 6.850 8,400 +0.07(+1.03%)
May 09, 2019 6.840 6.844 6.716 6.780 7,675 -0.40(-5.57%)
May 08, 2019 7.028 7.180 7.028 7.180 1,790 +0.03(+0.42%)
May 07, 2019 7.270 7.270 7.150 7.150 10,327 -0.19(-2.58%)
May 06, 2019 7.410 7.410 7.339 7.339 2,964 -0.28(-3.66%)
May 03, 2019 7.640 7.670 7.600 7.617 5,300 +0.13(+1.70%)
May 02, 2019 7.593 7.640 7.450 7.490 6,592 -0.08(-1.06%)
May 01, 2019 7.470 7.570 7.430 7.570 18,883 +0.02(+0.26%)
Apr 30, 2019 7.390 7.550 7.390 7.550 10,665 -0.15(-1.95%)
Apr 29, 2019 7.590 7.700 7.590 7.700 3,359 +0.16(+2.12%)
Apr 26, 2019 7.460 7.540 7.460 7.540 96,300 +0.21(+2.86%)
Apr 25, 2019 7.330 7.540 7.315 7.330 7,465 -0.11(-1.48%)
Apr 24, 2019 7.290 7.600 7.290 7.440 4,745 +0.00(+0.05%)
Apr 23, 2019 7.362 7.490 7.360 7.436 3,313 -0.04(-0.59%)
Apr 22, 2019 7.475 7.520 7.390 7.480 8,515 +0.07(+0.88%)
Apr 18, 2019 7.550 7.550 7.390 7.415 44,300 -0.20(-2.56%)
Apr 17, 2019 7.440 7.610 7.430 7.610 9,974 +0.13(+1.74%)
Apr 16, 2019 7.385 7.480 7.385 7.480 11,013 -0.00(-0.07%)
Apr 15, 2019 7.540 7.560 7.423 7.485 10,801 +0.11(+1.42%)
Apr 12, 2019 7.360 7.530 7.360 7.380 8,100 +0.03(+0.41%)
Apr 11, 2019 7.410 7.428 7.320 7.350 2,710 -0.31(-4.05%)
Apr 10, 2019 7.732 7.770 7.657 7.660 2,200 +0.13(+1.73%)
Apr 09, 2019 7.550 7.650 7.490 7.530 18,171 -0.11(-1.44%)
Apr 08, 2019 7.700 7.700 7.600 7.640 13,252 -0.22(-2.80%)
Apr 05, 2019 7.903 7.903 7.780 7.860 6,800 +0.09(+1.16%)
Apr 04, 2019 7.810 7.850 7.730 7.770 19,378 +0.09(+1.17%)
Apr 03, 2019 7.590 7.730 7.570 7.680 12,683 +0.14(+1.86%)
Apr 02, 2019 7.410 7.540 7.410 7.540 22,252 +0.36(+5.01%)
Apr 01, 2019 7.070 7.307 7.070 7.180 29,818 +0.33(+4.82%)
Mar 29, 2019 6.770 6.890 6.730 6.850 6,000 +0.20(+3.01%)
Mar 28, 2019 6.700 6.720 6.650 6.650 4,296 -0.18(-2.64%)
Mar 27, 2019 6.550 6.830 6.550 6.830 8,977 +0.12(+1.82%)
Mar 26, 2019 6.530 6.720 6.530 6.708 11,486 +0.07(+1.08%)
Mar 25, 2019 6.660 6.690 6.540 6.636 20,017 +0.02(+0.24%)
Mar 22, 2019 6.810 6.950 6.620 6.620 2,300 -0.25(-3.71%)
Mar 21, 2019 6.950 6.990 6.800 6.875 9,897 -0.00(-0.07%)
Mar 20, 2019 6.807 6.880 6.750 6.880 116,384 +0.03(+0.44%)
Mar 19, 2019 6.967 6.967 6.850 6.850 4,163 -0.06(-0.87%)
Mar 18, 2019 6.780 6.940 6.780 6.910 7,075 +0.12(+1.77%)
Mar 15, 2019 6.770 6.800 6.710 6.790 36,200 +0.14(+2.11%)
Mar 14, 2019 6.660 6.660 6.530 6.650 7,801 -0.07(-1.04%)
Mar 13, 2019 6.640 6.720 6.640 6.720 3,264 +0.04(+0.52%)
Mar 12, 2019 6.640 6.685 6.640 6.685 2,423 +0.06(+0.98%)
Mar 11, 2019 6.661 6.661 6.589 6.620 3,492 +0.00(+0.00%)
Mar 08, 2019 6.690 6.690 6.590 6.620 50,300 -0.06(-0.94%)
Mar 07, 2019 6.840 6.850 6.683 6.683 4,049 -0.37(-5.21%)
Mar 06, 2019 6.911 7.050 6.911 7.050 28,730 -0.01(-0.14%)
Mar 05, 2019 7.090 7.130 7.040 7.060 17,060 -0.20(-2.75%)
Mar 04, 2019 7.260 7.260 7.100 7.260 3,084 +0.31(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.