Galaxy Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.60	1.67	1.55	1.66	1.66	3.75%	44,158
Mar 23, 2026	1.57	1.60	1.57	1.60	1.60	2.83%	15,655
Mar 20, 2026	1.57	1.57	1.42	1.56	1.56	-0.89%	53,257
Mar 19, 2026	1.67	1.67	1.57	1.57	1.57	-6.44%	20,070
Mar 18, 2026	1.75	1.75	1.67	1.68	1.68	-5.41%	52,870
Mar 17, 2026	1.77	1.78	1.75	1.77	1.77	0.11%	10,201
Mar 16, 2026	1.77	1.78	1.76	1.77	1.77	-0.45%	8,547
Mar 13, 2026	1.80	1.83	1.77	1.78	1.78	-3.26%	24,120
Mar 12, 2026	1.88	1.88	1.76	1.84	1.84	-2.65%	25,421
Mar 11, 2026	1.85	1.91	1.85	1.89	1.89	2.16%	31,856
Mar 10, 2026	1.90	1.97	1.84	1.85	1.85	-4.44%	51,638
Mar 9, 2026	1.88	2.02	1.88	1.94	1.94	4.14%	40,628
Mar 6, 2026	2.08	2.25	1.85	1.86	1.86	10.00%	216,816
Mar 5, 2026	1.59	1.69	1.55	1.69	1.69	6.29%	23,008
Mar 4, 2026	1.52	1.59	1.48	1.59	1.59	4.61%	72,138
Mar 3, 2026	1.56	1.56	1.50	1.52	1.52	-3.18%	15,770
Mar 2, 2026	1.59	1.59	1.52	1.57	1.57	2.61%	25,150
Feb 27, 2026	1.56	1.61	1.52	1.53	1.53	-1.92%	45,514
Feb 26, 2026	1.68	1.69	1.50	1.56	1.56	-8.24%	82,470
Feb 25, 2026	1.65	1.70	1.62	1.70	1.70	-1.73%	31,853
Feb 24, 2026	1.75	1.76	1.65	1.73	1.73	-1.70%	49,085
Feb 23, 2026	1.80	1.81	1.76	1.76	1.76	-2.76%	220,919
Feb 20, 2026	1.82	1.84	1.80	1.81	1.81	-0.55%	144,438
Feb 19, 2026	1.81	1.83	1.80	1.82	1.82	-	71,275
Feb 18, 2026	1.83	1.83	1.77	1.82	1.82	-	34,506
Feb 17, 2026	1.85	1.85	1.80	1.82	1.82	-1.62%	26,054
Feb 13, 2026	1.87	1.87	1.82	1.85	1.85	-1.60%	46,907
Feb 12, 2026	1.86	1.94	1.85	1.88	1.88	1.62%	28,512
Feb 11, 2026	1.85	1.88	1.84	1.85	1.85	2.78%	71,771
Feb 10, 2026	1.91	1.96	1.80	1.80	1.80	-6.15%	308,248
Feb 9, 2026	1.92	2.04	1.85	1.92	1.92	-6.44%	508,841
Feb 6, 2026	2.28	2.35	1.85	2.05	2.05	-10.09%	511,611
Feb 5, 2026	2.60	2.60	2.28	2.28	2.28	-13.31%	405,537
Feb 4, 2026	2.63	2.66	2.63	2.63	2.63	0.77%	47,669
Feb 3, 2026	2.71	2.71	2.39	2.61	2.61	-3.33%	170,136
Feb 2, 2026	2.74	2.74	2.69	2.70	2.70	-2.53%	71,410
Jan 30, 2026	2.73	2.81	2.72	2.77	2.77	1.09%	67,872
Jan 29, 2026	2.73	2.77	2.73	2.74	2.74	0.37%	141,168
Jan 28, 2026	2.78	2.78	2.71	2.73	2.73	-1.80%	76,040
Jan 27, 2026	2.77	2.78	2.73	2.78	2.78	0.36%	49,730
Jan 26, 2026	2.77	2.78	2.70	2.77	2.77	-0.36%	97,470
Jan 23, 2026	2.86	2.86	2.75	2.78	2.78	-2.80%	429,021
Jan 22, 2026	2.87	2.88	2.84	2.86	2.86	-0.69%	28,006
Jan 21, 2026	2.87	2.88	2.87	2.88	2.88	0.35%	16,382
Jan 20, 2026	2.89	2.89	2.87	2.87	2.87	-1.03%	22,253
Jan 16, 2026	2.87	2.91	2.80	2.90	2.90	1.05%	93,850
Jan 15, 2026	2.91	2.92	2.81	2.87	2.87	-1.03%	51,570
Jan 14, 2026	2.94	2.94	2.90	2.90	2.90	-0.68%	115,518
Jan 13, 2026	2.92	2.93	2.92	2.92	2.92	-	22,350
Jan 12, 2026	2.92	2.92	2.91	2.92	2.92	-	44,955