Galaxy Gaming, Inc. (GLXZ)
OTCMKTS · Delayed Price · Currency is USD
1.720
-0.020 (-1.15%)
May 26, 2026, 2:55 PM EST
Galaxy Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.71 | 1.72 | 1.63 | 1.72 | 1.72 | -1.15% | 155,214 |
| May 22, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 32,344 |
| May 21, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 81,291 |
| May 20, 2026 | 1.71 | 1.80 | 1.71 | 1.73 | 1.73 | 1.17% | 143,500 |
| May 19, 2026 | 1.77 | 1.78 | 1.68 | 1.71 | 1.71 | -3.16% | 29,890 |
| May 18, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -0.24% | 36,898 |
| May 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,100 |
| May 14, 2026 | 1.79 | 1.79 | 1.69 | 1.77 | 1.77 | -1.67% | 18,558 |
| May 13, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.70% | 106,825 |
| May 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | 4,417 |
| May 11, 2026 | 1.85 | 1.95 | 1.77 | 1.95 | 1.95 | 5.41% | 47,895 |
| May 8, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 36,906 |
| May 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 21,501 |
| May 6, 2026 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | -0.52% | 63,948 |
| May 5, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 70,324 |
| May 4, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.55% | 83,900 |
| May 1, 2026 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | 2.11% | 95,706 |
| Apr 30, 2026 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 65,692 |
| Apr 29, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 111,538 |
| Apr 28, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 34,831 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 41,604 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 23,410 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | -2.06% | 37,200 |
| Apr 22, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.43% | 27,347 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 1,750 |
| Apr 20, 2026 | 1.98 | 1.99 | 1.94 | 1.95 | 1.95 | 0.83% | 16,729 |
| Apr 17, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 16,187 |
| Apr 16, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 64,631 |
| Apr 15, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 8,360 |
| Apr 14, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 38,935 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 0.52% | 3,699 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.25% | 1,310 |
| Apr 9, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.73% | 2,555 |
| Apr 8, 2026 | 2.04 | 2.09 | 1.91 | 1.93 | 1.93 | -5.85% | 18,685 |
| Apr 7, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 32,417 |
| Apr 6, 2026 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | 10.50% | 178,000 |
| Apr 2, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -0.82% | 22,304 |
| Apr 1, 2026 | 1.77 | 1.92 | 1.77 | 1.83 | 1.83 | 1.39% | 63,683 |
| Mar 31, 2026 | 1.61 | 1.81 | 1.58 | 1.80 | 1.80 | 6.56% | 196,322 |
| Mar 30, 2026 | 1.60 | 1.79 | 1.60 | 1.69 | 1.69 | 5.21% | 127,538 |
| Mar 27, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 0.35% | 16,816 |
| Mar 26, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 57,486 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.52 | 1.60 | 1.60 | -3.61% | 70,150 |
| 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 | 0.12% | 10,201 |
| Mar 16, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.46% | 8,547 |