Galaxy Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	2.75	2.75	2.73	2.75	-	-	86,100
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
Oct 8, 2025	2.82	2.82	2.77	2.82	2.82	-	17,584
Oct 7, 2025	2.81	2.83	2.80	2.82	2.82	-1.05%	46,733
Oct 6, 2025	2.84	2.85	2.81	2.85	2.85	0.35%	15,339
Oct 3, 2025	2.84	2.86	2.84	2.84	2.84	-	36,990
Oct 2, 2025	2.82	2.85	2.82	2.84	2.84	0.57%	20,316
Oct 1, 2025	2.83	2.83	2.82	2.82	2.82	-0.91%	15,215
Sep 30, 2025	2.80	2.85	2.79	2.85	2.85	1.79%	18,817
Sep 29, 2025	2.86	2.86	2.76	2.80	2.80	-1.37%	73,181
Sep 26, 2025	2.86	2.86	2.83	2.84	2.84	-0.04%	42,404
Sep 25, 2025	2.82	2.86	2.82	2.84	2.84	1.07%	20,955
Sep 24, 2025	2.85	2.87	2.78	2.81	2.81	-1.40%	123,804
Sep 23, 2025	2.87	2.94	2.83	2.85	2.85	0.71%	147,418
Sep 22, 2025	2.82	2.83	2.81	2.83	2.83	0.71%	1,480
Sep 19, 2025	2.85	2.86	2.81	2.81	2.81	-0.85%	5,529
Sep 18, 2025	2.87	2.87	2.83	2.83	2.83	-1.25%	21,456
Sep 17, 2025	2.83	2.87	2.82	2.87	2.87	1.41%	110,751
Sep 16, 2025	2.84	2.84	2.83	2.83	2.83	-0.35%	1,765
Sep 15, 2025	2.83	2.84	2.83	2.84	2.84	-0.35%	600
Sep 12, 2025	2.85	2.85	2.85	2.85	2.85	-0.14%	1,675
Sep 11, 2025	2.85	2.85	2.85	2.85	2.85	0.14%	1,177
Sep 10, 2025	2.84	2.85	2.84	2.85	2.85	0.35%	56,992
Sep 9, 2025	2.85	2.85	2.84	2.84	2.84	-	7,688
Sep 8, 2025	2.84	2.84	2.84	2.84	2.84	-0.07%	2,824
Sep 5, 2025	2.85	2.85	2.84	2.84	2.84	-0.98%	14,204
Sep 4, 2025	2.85	2.87	2.84	2.87	2.87	0.70%	19,133
Sep 3, 2025	2.86	2.86	2.84	2.85	2.85	-	32,100
Sep 2, 2025	2.87	2.87	2.85	2.85	2.85	-1.25%	16,298
Aug 29, 2025	2.89	2.89	2.89	2.89	2.89	0.56%	100
Aug 28, 2025	2.89	2.89	2.86	2.87	2.87	-0.35%	32,054
Aug 27, 2025	2.90	2.90	2.86	2.88	2.88	-0.35%	14,385
Aug 26, 2025	2.88	2.90	2.88	2.89	2.89	0.35%	13,249
Aug 25, 2025	2.86	2.88	2.85	2.88	2.88	1.05%	18,531
Aug 22, 2025	2.84	2.85	2.84	2.85	2.85	-0.35%	4,750
Aug 21, 2025	2.85	2.87	2.85	2.86	2.86	0.70%	19,100
Aug 20, 2025	2.86	2.89	2.83	2.84	2.84	-0.70%	23,912
Aug 19, 2025	2.84	2.88	2.84	2.86	2.86	1.06%	16,463
Aug 18, 2025	2.86	2.86	2.82	2.83	2.83	0.35%	10,861
Aug 15, 2025	2.83	2.84	2.82	2.82	2.82	-0.35%	99,812
Aug 14, 2025	2.87	2.88	2.81	2.83	2.83	-1.46%	272,743
Aug 13, 2025	2.90	2.90	2.85	2.87	2.87	-0.97%	126,638
Aug 12, 2025	2.99	2.99	2.89	2.90	2.90	-0.68%	85,805
Aug 11, 2025	2.90	3.00	2.90	2.92	2.92	0.69%	70,836