Galaxy Gaming, Inc. (GLXZ)
OTCMKTS
· Delayed Price · Currency is USD
2.820
+0.010 (0.36%)
May 20, 2025, 4:00 PM EDT
Galaxy Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | - | 0.43% | 43,564 |
| May 19, 2025 | 2.81 | 2.82 | 2.80 | 2.81 | 2.81 | 0.36% | 97,884 |
| May 16, 2025 | 2.81 | 2.81 | 2.79 | 2.80 | 2.80 | -0.36% | 23,662 |
| May 15, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 0.36% | 17,494 |
| May 14, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.36% | 31,984 |
| May 13, 2025 | 2.80 | 2.81 | 2.79 | 2.81 | 2.81 | 0.43% | 16,825 |
| May 12, 2025 | 2.81 | 2.82 | 2.78 | 2.80 | 2.80 | 0.29% | 22,011 |
| May 9, 2025 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -0.71% | 30,802 |
| May 8, 2025 | 2.81 | 2.83 | 2.81 | 2.81 | 2.81 | 0.04% | 18,599 |
| May 7, 2025 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | 0.32% | 8,944 |
| May 6, 2025 | 2.80 | 2.82 | 2.79 | 2.80 | 2.80 | -0.36% | 7,215 |
| May 5, 2025 | 2.80 | 2.81 | 2.76 | 2.81 | 2.81 | -0.35% | 16,066 |
| May 2, 2025 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | - | 11,246 |
| May 1, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -0.70% | 9,682 |
| Apr 30, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 11,100 |
| Apr 29, 2025 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | -0.35% | 4,317 |
| Apr 28, 2025 | 2.84 | 2.86 | 2.84 | 2.85 | 2.85 | 1.79% | 43,266 |
| Apr 25, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 26,215 |
| Apr 24, 2025 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | - | 10,190 |
| Apr 23, 2025 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | - | 61,340 |
| Apr 22, 2025 | 2.80 | 2.81 | 2.78 | 2.81 | 2.81 | 0.36% | 16,250 |
| Apr 21, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 35,559 |
| Apr 17, 2025 | 2.84 | 2.85 | 2.81 | 2.81 | 2.81 | - | 38,834 |
| Apr 16, 2025 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | 0.36% | 78,967 |
| Apr 15, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 0.36% | 37,601 |
| Apr 14, 2025 | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | 2.20% | 3,462 |
| Apr 11, 2025 | 2.73 | 2.79 | 2.73 | 2.73 | 2.73 | 0.37% | 3,311 |
| Apr 10, 2025 | 2.79 | 2.79 | 2.71 | 2.72 | 2.72 | -2.02% | 18,121 |
| Apr 9, 2025 | 2.75 | 2.78 | 2.71 | 2.78 | 2.78 | 2.81% | 107,150 |
| Apr 8, 2025 | 2.77 | 2.78 | 2.70 | 2.70 | 2.70 | -3.57% | 75,459 |
| Apr 7, 2025 | 2.81 | 2.81 | 2.66 | 2.80 | 2.80 | - | 103,917 |
| Apr 4, 2025 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -1.41% | 36,920 |
| Apr 3, 2025 | 2.89 | 2.89 | 2.81 | 2.84 | 2.84 | -1.73% | 20,796 |
| Apr 2, 2025 | 2.85 | 2.89 | 2.83 | 2.89 | 2.89 | 2.48% | 8,969 |
| Apr 1, 2025 | 2.85 | 2.85 | 2.81 | 2.82 | 2.82 | -0.70% | 3,354 |
| Mar 31, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | 2.84 | - | 18,156 |
| Mar 28, 2025 | 2.84 | 2.90 | 2.81 | 2.84 | 2.84 | 0.35% | 35,204 |
| Mar 27, 2025 | 2.85 | 2.87 | 2.83 | 2.83 | 2.83 | -0.70% | 53,732 |
| Mar 26, 2025 | 2.84 | 2.85 | 2.83 | 2.85 | 2.85 | 0.35% | 28,996 |
| Mar 25, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 57,127 |
| Mar 24, 2025 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | - | 157,723 |
| Mar 21, 2025 | 2.80 | 2.87 | 2.80 | 2.85 | 2.85 | 1.79% | 16,102 |
| Mar 20, 2025 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | 23,960 |
| Mar 19, 2025 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -1.74% | 55,853 |
| Mar 18, 2025 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | 0.70% | 5,687 |
| Mar 17, 2025 | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | -0.35% | 38,072 |
| Mar 14, 2025 | 2.85 | 2.87 | 2.85 | 2.86 | 2.86 | - | 7,520 |
| Mar 13, 2025 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | -0.80% | 11,100 |
| Mar 12, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 1.16% | 3,507 |
| Mar 11, 2025 | 2.87 | 2.89 | 2.85 | 2.85 | 2.85 | -1.38% | 28,302 |