GALAXY GAMING INC Historical Stock Prices

GLXZ 
0.240000
*  
unch
unch
Get GLXZ Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading GLXZ now


Community Rating:
View:    GLXZ After Hours
 
 
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 02-JUN-2015 TO 02-SEP-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.
16:00 N/A N/A N/A  0.24 0
09/02/2015 0.24 0.24 0.24 0.24 8,000
09/01/2015 0.24 0.24 0.24 0.24 1,347
08/31/2015 0.24 0.24 0.24 0.24 00
08/28/2015 0.24 0.24 0.24 0.24 4,000
08/27/2015 0.24 0.24 0.24 0.24 3,000
08/26/2015 0.24 0.2401 0.24 0.2401 3,000
08/25/2015 0.2474 0.2474 0.2474 0.2474 1,153
08/24/2015 0.25 0.25 0.25 0.25 5,000
08/21/2015 0.25 0.2599 0.25 0.25 8,000
08/20/2015 0.27 0.27 0.26 0.26 80,000
08/19/2015 0.28 0.28 0.28 0.28 30,000
08/18/2015 0.29 0.29 0.29 0.29 689
08/17/2015 0.28 0.28 0.28 0.28 1,071
08/14/2015 0.29 0.29 0.29 0.29 950
08/13/2015 0.295 0.295 0.295 0.295 950
08/12/2015 0.2699 0.295 0.2699 0.295 60,000
08/11/2015 0.2699 0.2699 0.2699 0.2699 00
08/10/2015 0.251 0.27 0.2301 0.2699 201,979
08/07/2015 0.251 0.251 0.251 0.251 8,385
08/06/2015 0.22 0.251 0.22 0.251 19,630
08/05/2015 0.21 0.21 0.21 0.21 4,000
08/04/2015 0.21 0.21 0.21 0.21 00
08/03/2015 0.19 0.21 0.19 0.21 33,900
07/31/2015 0.19 0.19 0.1821 0.1821 10,100
07/30/2015 0.21 0.21 0.19 0.19 5,500
07/29/2015 0.18 0.225 0.18 0.2 98,758
07/28/2015 0.17 0.17 0.17 0.17 11,892
07/27/2015 0.16 0.16 0.16 0.16 00
07/24/2015 0.16 0.16 0.16 0.16 00
07/23/2015 0.16 0.16 0.16 0.16 11,600
07/22/2015 0.175 0.175 0.17 0.17 25,000
07/21/2015 0.18 0.18 0.175 0.175 1,400
07/20/2015 0.18 0.18 0.18 0.18 00
07/17/2015 0.18 0.18 0.18 0.18 1,000
07/16/2015 0.175 0.175 0.175 0.175 00
07/15/2015 0.175 0.175 0.175 0.175 4,000
07/14/2015 0.17 0.17 0.17 0.17 500
07/13/2015 0.17 0.17 0.17 0.17 7,300
07/10/2015 0.1701 0.1701 0.1701 0.1701 4,000
07/09/2015 0.185 0.185 0.185 0.185 5,040
07/08/2015 0.1799 0.19 0.1799 0.18 21,465
07/07/2015 0.155 0.1799 0.155 0.1799 427,107
07/06/2015 0.1704 0.2148 0.1621 0.2147 4,405
07/02/2015 0.1611 0.1611 0.1611 0.1611 618
07/01/2015 0.16 0.16 0.16 0.16 2,500
06/30/2015 0.16 0.16 0.16 0.16 00
06/29/2015 0.18 0.19 0.16 0.16 135,355
06/26/2015 0.2 0.22 0.2 0.2 31,455
06/25/2015 0.2 0.2 0.19 0.19 32,500
06/24/2015 0.17 0.17 0.17 0.17 4,000
06/23/2015 0.16 0.2 0.16 0.16 24,622
06/22/2015 0.155 0.155 0.155 0.155 00
06/19/2015 0.181 0.181 0.1501 0.155 56,001
06/18/2015 0.19 0.19 0.19 0.19 10,000
06/17/2015 0.181 0.19 0.181 0.19 1,000
06/16/2015 0.185 0.19 0.185 0.185 6,200
06/15/2015 0.2 0.2 0.2 0.2 1,000
06/12/2015 0.186 0.186 0.186 0.186 00
06/11/2015 0.2099 0.2099 0.186 0.186 51,124
06/10/2015 0.19 0.2 0.19 0.2 147,070
06/09/2015 0.2698 0.2698 0.19 0.19 725
06/08/2015 0.2399 0.2399 0.2399 0.2399 00
06/05/2015 0.2202 0.2399 0.2 0.2399 37,562
06/04/2015 0.2699 0.2699 0.2699 0.2699 00
06/03/2015 0.22 0.2699 0.22 0.2699 6,174
06/02/2015 0.23 0.24 0.23 0.23 85,030
*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?