Galaxy Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	2.82	2.84	2.82	2.84	2.84	0.42%	19,794
Dec 17, 2025	2.82	2.83	2.80	2.83	2.83	0.71%	47,230
Dec 16, 2025	2.82	2.83	2.80	2.81	2.81	-0.11%	7,416
Dec 15, 2025	2.81	2.83	2.80	2.81	2.81	-0.60%	24,600
Dec 12, 2025	2.80	2.83	2.71	2.83	2.83	1.32%	33,500
Dec 11, 2025	2.80	2.83	2.77	2.79	2.79	-0.25%	33,736
Dec 10, 2025	2.80	2.83	2.77	2.80	2.80	-	96,317
Dec 9, 2025	2.76	2.82	2.75	2.80	2.80	1.08%	14,403
Dec 8, 2025	2.79	2.79	2.75	2.77	2.77	-	36,000
Dec 5, 2025	2.80	2.80	2.77	2.77	2.77	-1.07%	16,888
Dec 4, 2025	2.79	2.81	2.79	2.80	2.80	0.57%	145,546
Dec 3, 2025	2.76	2.80	2.75	2.78	2.78	1.24%	9,708
Dec 2, 2025	2.77	2.80	2.75	2.75	2.75	0.73%	80,060
Dec 1, 2025	2.74	2.74	2.72	2.73	2.73	-0.36%	40,524
Nov 28, 2025	2.75	2.79	2.73	2.74	2.74	-0.07%	49,060
Nov 26, 2025	2.77	2.82	2.74	2.74	2.74	-0.65%	27,770
Nov 25, 2025	2.61	2.76	2.60	2.76	2.76	9.52%	419,204
Nov 24, 2025	2.55	2.55	2.45	2.52	2.52	-2.70%	138,293
Nov 21, 2025	2.60	2.60	2.58	2.59	2.59	-0.38%	36,224
Nov 20, 2025	2.60	2.63	2.58	2.60	2.60	-0.38%	25,678
Nov 19, 2025	2.63	2.63	2.61	2.61	2.61	-1.51%	23,284
Nov 18, 2025	2.65	2.67	2.63	2.65	2.65	-	78,487
Nov 17, 2025	2.66	2.66	2.61	2.65	2.65	-1.12%	19,011
Nov 14, 2025	2.60	2.68	2.60	2.68	2.68	3.08%	46,782
Nov 13, 2025	2.66	2.68	2.60	2.60	2.60	-3.13%	86,842
Nov 12, 2025	2.68	2.68	2.65	2.68	2.68	-1.32%	4,200
Nov 11, 2025	2.60	2.80	2.59	2.72	2.72	4.49%	250,120
Nov 10, 2025	2.60	2.64	2.58	2.60	2.60	0.50%	59,996
Nov 7, 2025	2.57	2.59	2.49	2.59	2.59	0.78%	86,424
Nov 6, 2025	2.59	2.59	2.57	2.57	2.57	-0.27%	47,983
Nov 5, 2025	2.57	2.59	2.56	2.58	2.58	-0.12%	22,760
Nov 4, 2025	2.63	2.63	2.56	2.58	2.58	-2.27%	71,230
Nov 3, 2025	2.70	2.70	2.63	2.64	2.64	-1.86%	67,166
Oct 31, 2025	2.69	2.69	2.65	2.69	2.69	-0.37%	25,000
Oct 30, 2025	2.75	2.80	2.65	2.70	2.70	-3.57%	144,603
Oct 29, 2025	2.81	2.82	2.75	2.80	2.80	-0.36%	194,097
Oct 28, 2025	2.80	2.81	2.80	2.81	2.81	0.36%	16,059
Oct 27, 2025	2.85	2.85	2.79	2.80	2.80	0.07%	176,897
Oct 24, 2025	2.82	2.83	2.78	2.80	2.80	0.29%	194,250
Oct 23, 2025	2.81	2.82	2.78	2.79	2.79	0.36%	168,370
Oct 22, 2025	2.76	2.78	2.75	2.78	2.78	1.57%	80,510
Oct 21, 2025	2.73	2.76	2.73	2.74	2.74	0.26%	60,012
Oct 20, 2025	2.75	2.75	2.73	2.73	2.73	-0.73%	139,300
Oct 17, 2025	2.77	2.77	2.73	2.75	2.75	-0.72%	71,918
Oct 16, 2025	2.80	2.80	2.75	2.77	2.77	-1.07%	50,735
Oct 15, 2025	2.70	2.80	2.69	2.80	2.80	3.70%	108,945
Oct 14, 2025	2.78	2.79	2.61	2.70	2.70	-3.23%	158,241
Oct 13, 2025	2.79	2.80	2.77	2.79	2.79	1.45%	46,069
Oct 10, 2025	2.81	2.81	2.71	2.75	2.75	-1.79%	73,571
Oct 9, 2025	2.82	2.82	2.80	2.80	2.80	-0.71%	7,963