Galaxy Entertainment Group Limited (GXYEF)
OTCMKTS
· Delayed Price · Currency is USD
4.700
-0.600 (-11.32%)
Oct 15, 2024, 9:41 AM EDT
GXYEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 4.23 | 4.70 | 4.23 | 4.70 | 4.70 | -6.93% | 690 |
| Oct 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3,010 |
| Oct 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3,010 |
| Oct 10, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3,010 |
| Oct 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 8, 2024 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -10.78% | 3,600 |
| Oct 7, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 15.98% | 17,040 |
| Oct 4, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 3, 2024 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -9.96% | 5,000 |
| Oct 2, 2024 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 7.33% | 9,238 |
| Oct 1, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 5,000 |
| Sep 30, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 4.77% | 5,400 |
| Sep 27, 2024 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 2.77% | 39,200 |
| Sep 26, 2024 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 10.61% | 700 |
| Sep 25, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 8,550 |
| Sep 24, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 12.77% | 300 |
| Sep 23, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | 8,325 |
| Sep 20, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | 8,100 |
| Sep 19, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | - |
| Sep 18, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | - | 4,350 |
| Sep 17, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | 12.24% | 300 |
| Sep 16, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | - | 700 |
| Sep 13, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | - | 2,475 |
| Sep 12, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.29 | -10.43% | 800 |
| Sep 11, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.68 | -7.65% | 200 |
| Sep 10, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | - | 1,537 |
| Sep 9, 2024 | 3.62 | 4.05 | 3.62 | 4.05 | 3.98 | 9.46% | 2,900 |
| Sep 6, 2024 | 3.43 | 3.70 | 3.43 | 3.70 | 3.63 | -7.96% | 2,236 |
| Sep 5, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 1,068 |
| Sep 4, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 834 |
| Sep 3, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 600 |
| Aug 30, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | - |
| Aug 29, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | - |
| Aug 28, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | - |
| Aug 27, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 5,850 |
| Aug 26, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 8,475 |
| Aug 23, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 9,787 |
| Aug 22, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 10,443 |
| Aug 21, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 10,771 |
| Aug 20, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 11,100 |
| Aug 19, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 6,600 |
| Aug 16, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.95 | - | 4,350 |
| Aug 15, 2024 | 3.48 | 4.02 | 3.48 | 4.02 | 3.96 | 3.08% | 337 |
| Aug 14, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | - | 2,100 |
| Aug 13, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | - | 7,000 |
| Aug 12, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | 0.52% | 1,101 |
| Aug 9, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -9.77% | 1,418 |
| Aug 8, 2024 | 3.89 | 4.30 | 3.89 | 4.30 | 4.23 | 9.41% | 2,800 |
| Aug 7, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.86 | - | 12,000 |
| Aug 6, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.86 | -8.60% | 100 |
| Aug 5, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 6,150 |
| Aug 2, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 3,225 |
| Aug 1, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 1,762 |
| Jul 31, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 1,031 |
| Jul 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 300 |
| Jul 29, 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 4.23 | - | 1,300 |
| Jul 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 26,001 |
| Jul 25, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 2,150 |
| Jul 24, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 3,075 |
| Jul 23, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 4,000 |
| Jul 22, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -1.38% | 200 |
| Jul 19, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | - | 13,250 |
| Jul 18, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -2.02% | 2,002 |
| Jul 17, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | - | 22,500 |
| Jul 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | - | 14,750 |
| Jul 15, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | 2.30% | 1,000 |
| Jul 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - | 10,875 |
| Jul 11, 2024 | 4.56 | 4.56 | 4.30 | 4.35 | 4.28 | -1.36% | 4,700 |
| Jul 10, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | - | 8,937 |
| Jul 9, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.33 | -7.16% | 1,000 |
| Jul 8, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | 7,000 |
| Jul 5, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | - | - |
| Jul 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.66 | -4.23% | 1,629 |
| Jul 2, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jul 1, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 28, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 27, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 26, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 25, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 24, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 21, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 20, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 18, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - | - |
| Jun 17, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | 1.43% | 400 |
| Jun 14, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | -2.00% | 400 |
| Jun 13, 2024 | 5.05 | 5.05 | 4.99 | 4.99 | 4.90 | -0.60% | 1,147 |
| Jun 12, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.93 | - | 100 |
| Jun 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.93 | - | 2,550 |
| Jun 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.93 | 0.40% | 1,400 |
| Jun 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | - | 3,775 |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | - | 5,000 |
| Jun 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 2.88% | 25,300 |
| Jun 4, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | - | 10,000 |
| Jun 3, 2024 | 5.04 | 5.04 | 4.86 | 4.86 | 4.77 | 4.07% | 21,500 |
| May 31, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.59 | -11.72% | 2,000 |
| May 30, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - | 100 |
| May 29, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - | 100 |
| May 28, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - | 100 |
| May 24, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - | - |
| May 23, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.20 | - | 2,050 |