Historical Stock Prices

GLXZ 
$0.285
*  
-0.005
-1.72 %
Get GLXZ Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading GLXZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.285 0.285 0.285 0.285 2,500
04/16/2015 0.33 0.33 0.29 0.29 12,025
04/15/2015 0.29 0.32 0.29 0.32 48,000
04/14/2015 0.3 0.31 0.3 0.31 20,900
04/13/2015 0.2657 0.2657 0.2657 0.2657 2,000
04/10/2015 0.2965 0.2965 0.2965 0.2965 00
04/09/2015 0.2965 0.2965 0.2965 0.2965 150
04/08/2015 0.29 0.29 0.29 0.29 7,840
04/07/2015 0.2965 0.333 0.2965 0.2965 22,900
04/06/2015 0.273 0.273 0.273 0.273 00
04/02/2015 0.28 0.28 0.2601 0.273 29,000
04/01/2015 0.272 0.2721 0.272 0.2721 8,100
03/31/2015 0.25 0.2999 0.25 0.2999 18,556
03/30/2015 0.2814 0.2814 0.28 0.28 18,500
03/27/2015 0.285 0.285 0.285 0.285 1,200
03/26/2015 0.2999 0.2999 0.2999 0.2999 00
03/25/2015 0.2999 0.2999 0.2999 0.2999 200
03/24/2015 0.2999 0.2999 0.28 0.2999 2,750
03/23/2015 0.29 0.29 0.29 0.29 00
03/20/2015 0.29 0.29 0.29 0.29 4,000
03/19/2015 0.29 0.2999 0.27 0.2999 21,090
03/18/2015 0.3051 0.3051 0.3051 0.3051 1,923
03/17/2015 0.29 0.29 0.29 0.29 5,000
03/16/2015 0.29 0.29 0.29 0.29 00
03/13/2015 0.29 0.29 0.29 0.29 4,900
03/12/2015 0.32 0.32 0.28 0.28 11,557
03/11/2015 0.295 0.295 0.2875 0.2875 15,066
03/10/2015 0.3141 0.3141 0.3141 0.3141 100
03/09/2015 0.33 0.33 0.33 0.33 00
03/06/2015 0.33 0.33 0.33 0.33 00
03/05/2015 0.29 0.333 0.28 0.33 96,379
03/04/2015 0.333 0.333 0.295 0.295 64,549
03/03/2015 0.332 0.333 0.33 0.33 22,600
03/02/2015 0.35 0.35 0.332 0.333 31,400
02/27/2015 0.3699 0.3699 0.3699 0.3699 00
02/26/2015 0.3699 0.3699 0.3699 0.3699 00
02/25/2015 0.35 0.3699 0.333 0.3699 51,700
02/24/2015 0.35 0.35 0.35 0.35 510
02/23/2015 0.336 0.35 0.335 0.35 31,650
02/20/2015 0.3699 0.3699 0.336 0.36 58,258
02/19/2015 0.343 0.3698 0.338 0.3698 9,169
02/18/2015 0.338 0.338 0.338 0.338 00
02/17/2015 0.338 0.338 0.338 0.338 600
02/13/2015 0.338 0.338 0.338 0.338 250
02/12/2015 0.339 0.339 0.338 0.338 5,000
02/11/2015 0.3539 0.3699 0.3539 0.3699 1,800
02/10/2015 0.3699 0.3699 0.3699 0.3699 00
02/09/2015 0.3699 0.3699 0.3699 0.3699 00
02/06/2015 0.3699 0.3699 0.3699 0.3699 00
02/05/2015 0.3699 0.3699 0.3699 0.3699 2,550
02/04/2015 0.3699 0.3699 0.3699 0.3699 400
02/03/2015 0.335 0.335 0.335 0.335 00
02/02/2015 0.335 0.335 0.335 0.335 00
01/30/2015 0.335 0.335 0.335 0.335 150
01/29/2015 0.335 0.335 0.335 0.335 00
01/28/2015 0.335 0.335 0.335 0.335 00
01/27/2015 0.335 0.335 0.335 0.335 2,450
01/26/2015 0.334 0.334 0.334 0.334 00
01/23/2015 0.334 0.334 0.334 0.334 00
01/22/2015 0.334 0.334 0.334 0.334 2,500
01/21/2015 0.369 0.369 0.369 0.369 400
01/20/2015 0.332 0.332 0.332 0.332 2,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?