Galaxy Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	2.91	2.93	2.89	2.89	2.89	-0.34%	5,378
Mar 7, 2025	2.90	2.90	2.90	2.90	2.90	-	3,268
Mar 6, 2025	2.92	2.92	2.90	2.90	2.90	-0.34%	21,645
Mar 5, 2025	2.93	2.93	2.91	2.91	2.91	-	1,700
Mar 4, 2025	2.91	2.93	2.90	2.91	2.91	-1.02%	7,866
Mar 3, 2025	2.92	2.95	2.90	2.94	2.94	1.73%	45,332
Feb 28, 2025	2.94	2.94	2.89	2.89	2.89	-	7,649
Feb 27, 2025	2.91	2.92	2.87	2.89	2.89	1.05%	13,380
Feb 26, 2025	2.87	2.90	2.86	2.86	2.86	-1.17%	99,487
Feb 25, 2025	2.86	2.89	2.86	2.89	2.89	1.01%	22,140
Feb 24, 2025	2.89	2.90	2.85	2.87	2.87	-0.17%	18,485
Feb 21, 2025	2.88	2.90	2.86	2.87	2.87	-0.35%	12,956
Feb 20, 2025	2.86	2.88	2.86	2.88	2.88	0.24%	22,815
Feb 19, 2025	2.88	2.88	2.87	2.87	2.87	0.81%	726
Feb 18, 2025	2.83	2.88	2.82	2.85	2.85	-0.35%	16,043
Feb 14, 2025	2.82	2.86	2.81	2.86	2.86	2.14%	29,544
Feb 13, 2025	2.80	2.81	2.80	2.80	2.80	-	34,082