Galaxy Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.80	1.81	1.80	1.80	1.80	-1.10%	19,811
Jun 16, 2026	1.84	1.85	1.82	1.82	1.82	-	11,822
Jun 15, 2026	1.89	1.94	1.82	1.82	1.82	-1.62%	29,261
Jun 12, 2026	1.85	1.86	1.83	1.85	1.85	2.78%	11,717
Jun 11, 2026	1.81	1.83	1.80	1.80	1.80	-0.83%	20,662
Jun 10, 2026	1.82	1.85	1.80	1.82	1.82	0.83%	50,531
Jun 9, 2026	1.79	1.83	1.75	1.80	1.80	-	45,500
Jun 8, 2026	1.65	1.80	1.65	1.80	1.80	9.76%	18,757
Jun 5, 2026	1.58	1.65	1.51	1.64	1.64	3.40%	92,011
Jun 4, 2026	1.80	1.80	1.53	1.59	1.59	-12.86%	138,732
Jun 3, 2026	1.83	1.83	1.79	1.82	1.82	-3.67%	24,468
Jun 2, 2026	1.87	1.89	1.87	1.89	1.89	2.68%	4,503
Jun 1, 2026	1.80	1.84	1.73	1.84	1.84	2.22%	2,713
May 29, 2026	1.70	1.80	1.66	1.80	1.80	2.86%	2,220
May 28, 2026	1.75	1.75	1.75	1.75	1.75	4.79%	551
May 27, 2026	1.70	1.75	1.67	1.67	1.67	-2.91%	47,930
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