OTC Markets OTCQB - Delayed Quote USD

Galaxy Gaming, Inc. (GLXZ)

2.8100
0.0000
(0.00%)
At close: May 23 at 1:35:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.81002.81702.81002.81002.810032,700
May 22, 20252.81002.81302.80002.81202.812080,800
May 21, 20252.83002.84002.80002.81002.8100113,100
May 20, 20252.80002.83002.80002.82002.8200110,000
May 19, 20252.81002.82002.80002.81002.810097,900
May 16, 20252.81002.81002.79002.80002.800023,700
May 15, 20252.80202.81002.80202.81002.810017,500
May 14, 20252.81002.81002.80002.80002.800032,000
May 13, 20252.80002.81002.79002.81002.810016,800
May 12, 20252.81002.82002.78002.79802.798022,000
May 9, 20252.81002.81002.79002.79002.790030,800
May 8, 20252.81002.83002.81002.81002.810018,600
May 7, 20252.80002.82002.80002.80902.80908,900
May 6, 20252.80002.82002.79002.80002.80007,200
May 5, 20252.80002.81002.76002.81002.810016,100
May 2, 20252.82002.82002.80002.82002.820011,200
May 1, 20252.80002.82002.80002.82002.82009,700
Apr 30, 20252.80002.84002.80002.84002.840011,100
Apr 29, 20252.87002.87002.84002.84002.84004,300
Apr 28, 20252.84002.86002.84002.85002.850043,300
Apr 25, 20252.82002.82002.79802.80002.800026,200
Apr 24, 20252.80002.83002.80002.81002.810010,200
Apr 23, 20252.82002.83002.80802.81002.810061,300
Apr 22, 20252.80002.81002.78002.81002.810016,300
Apr 21, 20252.82002.82002.80002.80002.800035,600
Apr 17, 20252.84002.85002.81002.81002.810038,800
Apr 16, 20252.79602.82002.79602.81002.810079,000
Apr 15, 20252.77002.80002.77002.80002.800037,600
Apr 14, 20252.79002.79002.77002.79002.79003,500
Apr 11, 20252.73002.79002.73002.73002.73003,300
Apr 10, 20252.79002.79002.71002.72002.720018,100
Apr 9, 20252.75002.77602.71002.77602.7760107,200
Apr 8, 20252.77202.78002.70002.70002.700075,500
Apr 7, 20252.81002.81002.66002.80002.8000103,900
Apr 4, 20252.85002.85002.79002.80002.800036,900
Apr 3, 20252.89002.89002.81002.84002.840020,800
Apr 2, 20252.85002.89002.83002.89002.89009,000
Apr 1, 20252.85002.85002.81002.82002.82003,400
Mar 31, 20252.82002.85002.82002.84002.840018,200
Mar 28, 20252.84002.90002.81002.84002.840035,200
Mar 27, 20252.84802.87002.83002.83002.830053,700
Mar 26, 20252.84002.85002.83402.85002.850029,000
Mar 25, 20252.85002.85002.83502.84002.840057,100
Mar 24, 20252.83002.85702.83002.85002.8500157,700
Mar 21, 20252.80002.87002.80002.85002.850016,100
Mar 20, 20252.83002.83002.80002.80002.800024,000
Mar 19, 20252.85002.87002.82002.82002.820055,900
Mar 18, 20252.84802.87002.84002.87002.87005,700
Mar 17, 20252.85002.87002.85002.85002.850038,100
Mar 14, 20252.85002.86802.85002.86002.86007,500
Mar 13, 20252.86002.88402.86002.86002.860011,100
Mar 12, 20252.86002.88302.86002.88302.88303,500
Mar 11, 20252.87002.89002.85002.85002.850028,300
Mar 10, 20252.91002.93002.89002.89002.89005,400
Mar 7, 20252.89902.90002.89902.90002.90003,300
Mar 6, 20252.92002.92002.90002.90002.900021,600
Mar 5, 20252.92702.93002.91002.91002.91001,700
Mar 4, 20252.91002.93002.90402.91002.91007,900
Mar 3, 20252.92002.95002.90002.94002.940045,300
Feb 28, 20252.94002.94002.89002.89002.89007,600
Feb 27, 20252.91002.92002.87402.89002.890013,400
Feb 26, 20252.87002.90002.86002.86002.860099,500
Feb 25, 20252.86002.89402.86002.89402.894022,100
Feb 24, 20252.88602.90002.85002.86502.865018,500
Feb 21, 20252.88002.90002.86002.87002.870013,000
Feb 20, 20252.86002.88002.86002.88002.880022,800
Feb 19, 20252.88002.88002.87302.87302.8730700
Feb 18, 20252.82802.88002.82002.85002.850016,000
Feb 14, 20252.82002.86002.80702.86002.860029,500
Feb 13, 20252.80002.81002.80002.80002.800034,100
Feb 12, 20252.80202.81002.80002.80002.800032,900
Feb 11, 20252.80002.81002.80002.80002.800054,300
Feb 10, 20252.80002.82002.80002.81002.810083,700
Feb 7, 20252.80402.82002.80002.80002.80005,300
Feb 6, 20252.82002.83002.80002.83002.830043,300
Feb 5, 20252.82002.82002.80402.82002.82009,500
Feb 4, 20252.80002.82302.80002.81502.815011,600
Feb 3, 20252.81002.84002.80002.80002.800090,400
Jan 31, 20252.81002.82002.78602.79002.790021,000
Jan 30, 20252.84002.84002.76002.79002.790054,300
Jan 29, 20252.83002.83002.79402.80002.800017,300
Jan 28, 20252.78002.82002.78002.79002.790027,000
Jan 27, 20252.79002.82002.76002.77002.770055,200
Jan 24, 20252.84002.84002.80002.80002.80008,800
Jan 23, 20252.78002.84002.77702.80002.8000128,100
Jan 22, 20252.78002.78002.75002.75002.750030,600
Jan 21, 20252.77002.77002.73802.73802.7380272,500
Jan 17, 20252.75002.75002.74002.75002.750038,300
Jan 16, 20252.75002.77002.74602.75002.750023,300
Jan 15, 20252.77002.77002.73502.74002.7400220,200
Jan 14, 20252.77802.78002.77002.77002.7700112,900
Jan 13, 20252.75002.77602.75002.77602.7760277,400
Jan 10, 20252.77002.79002.76102.77002.770078,400
Jan 8, 20252.76002.76002.75002.76002.76002,100
Jan 7, 20252.75002.79002.71002.76002.7600111,100
Jan 6, 20252.71502.74002.68002.74002.7400227,200
Jan 3, 20252.73002.74002.68002.70902.7090118,100
Jan 2, 20252.77002.77002.73002.75002.750026,200
Dec 31, 20242.75002.78002.73002.76602.76608,900
Dec 30, 20242.78002.78002.73002.75002.750014,800
Dec 27, 20242.76002.80002.76002.78002.78005,400
Dec 26, 20242.77002.77002.75002.76502.76506,800
Dec 24, 20242.73002.73002.71002.72002.720022,100
Dec 23, 20242.74002.80002.72002.73002.730020,500
Dec 20, 20242.73102.75002.73002.74002.740016,100
Dec 19, 20242.75002.75002.73002.74002.74007,800
Dec 18, 20242.80002.80002.74002.74002.7400102,000
Dec 17, 20242.78502.78502.75002.75002.750017,000
Dec 16, 20242.81902.81902.76002.79502.795014,800
Dec 13, 20242.74002.80802.73002.80002.800039,400
Dec 12, 20242.78502.78502.74002.74502.745029,200
Dec 11, 20242.79002.84002.79002.80002.80008,900
Dec 10, 20242.79002.79002.78002.78002.7800700
Dec 9, 20242.76002.79702.75002.79402.794020,500
Dec 6, 20242.75002.78802.75002.75002.750027,200
Dec 5, 20242.73002.77502.73002.75102.75107,200
Dec 4, 20242.76202.77002.73002.73002.730019,200
Dec 3, 20242.74302.82002.74302.78002.780013,400
Dec 2, 20242.73002.77002.73002.73002.730017,100
Nov 29, 20242.74002.77002.73202.73202.73201,200
Nov 27, 20242.74002.74002.71002.72002.720030,300
Nov 26, 20242.72002.77002.72002.72002.720039,000
Nov 25, 20242.77002.77002.73002.74002.740012,100
Nov 22, 20242.71102.77002.70002.77002.770042,200
Nov 21, 20242.75002.76002.68502.72002.720092,700
Nov 20, 20242.77002.77302.73002.74002.7400305,900
Nov 19, 20242.77002.77002.73002.76002.760042,500
Nov 18, 20242.78002.79002.74002.74002.740024,600
Nov 15, 20242.80002.82002.74002.74002.740073,000
Nov 14, 20242.84002.85102.80002.81002.810038,500
Nov 13, 20242.84002.84002.79002.84002.840016,500
Nov 12, 20242.80002.84402.73202.84002.8400264,200
Nov 11, 20242.76002.80002.72802.79002.790045,400
Nov 8, 20242.75002.76002.73002.73002.730018,200
Nov 7, 20242.80002.80002.70002.75002.750056,900
Nov 6, 20242.81002.81002.72002.72002.720011,700
Nov 5, 20242.79002.80002.70002.75002.750044,600
Nov 4, 20242.80002.80002.70002.75002.750027,700
Nov 1, 20242.72002.79002.72002.79002.79005,200
Oct 31, 20242.76002.76002.72002.72002.720018,300
Oct 30, 20242.72002.74002.72002.74002.740019,600
Oct 29, 20242.70002.71902.69002.71502.715011,500
Oct 28, 20242.70002.71002.69002.69002.69004,300
Oct 25, 20242.71002.72002.68002.69002.6900102,300
Oct 24, 20242.72002.75802.72002.75002.750010,000
Oct 23, 20242.72002.73002.72002.73002.73002,600
Oct 22, 20242.75202.75202.52002.75002.750062,200
Oct 21, 20242.75002.75002.75002.75002.7500300
Oct 18, 20242.79002.79002.77002.77002.770012,500
Oct 17, 20242.77002.79002.77002.78502.785018,600
Oct 16, 20242.77002.77002.77002.77002.7700-
Oct 15, 20242.77002.79002.77002.77002.77007,800
Oct 14, 20242.75002.75002.75002.75002.7500100
Oct 11, 20242.76002.77002.74002.77002.770016,600
Oct 10, 20242.76702.77002.73002.73002.730014,000
Oct 9, 20242.76002.77002.75002.75002.750010,700
Oct 8, 20242.75002.76902.75002.76002.760025,300
Oct 7, 20242.77102.77102.74002.75002.750026,200
Oct 4, 20242.77002.79002.77002.79002.79004,200
Oct 3, 20242.77002.78002.77002.78002.7800200
Oct 2, 20242.77002.77002.77002.77002.7700-
Oct 1, 20242.79002.79002.75002.77002.770084,500
Sep 30, 20242.77302.79002.77302.79002.79006,700
Sep 27, 20242.77002.78002.76002.77002.770010,000
Sep 26, 20242.77002.77002.77002.77002.7700900
Sep 25, 20242.78002.78002.77002.77002.77006,400
Sep 24, 20242.78002.78002.76002.78002.780053,700
Sep 23, 20242.77002.77002.76002.76002.76001,400
Sep 20, 20242.77002.77002.76002.77002.77003,400
Sep 19, 20242.77602.79002.77002.77002.77009,100
Sep 18, 20242.81002.81002.77002.78002.78005,300
Sep 17, 20242.76002.79002.76002.78802.78802,700
Sep 16, 20242.78502.78502.77002.77002.770017,100
Sep 13, 20242.78002.79002.76002.79002.7900115,800
Sep 12, 20242.79002.79002.79002.79002.7900102,000
Sep 11, 20242.78402.79002.76502.78802.788055,900
Sep 10, 20242.78302.79002.78002.79002.790069,500
Sep 9, 20242.78002.79002.77002.79002.79008,000
Sep 6, 20242.79002.79002.78002.78002.780018,800
Sep 5, 20242.80502.81002.79302.80002.800025,600
Sep 4, 20242.81002.85002.78002.81002.810018,900
Sep 3, 20242.85002.85002.79002.79002.790049,200
Aug 30, 20242.83002.84002.83002.83002.8300600
Aug 29, 20242.79002.83002.77402.83002.8300111,600
Aug 28, 20242.80002.82502.78002.80002.800054,000
Aug 27, 20242.79002.80002.79002.79002.790086,100
Aug 26, 20242.80602.81002.78402.79002.790032,400
Aug 23, 20242.82002.82002.79002.79002.7900125,700
Aug 22, 20242.82002.82002.82002.82002.820064,400
Aug 21, 20242.83002.83002.79702.80002.80005,800
Aug 20, 20242.80002.80002.79002.79002.790013,500
Aug 19, 20242.82002.83002.80002.81002.8100158,300
Aug 16, 20242.90002.90002.80002.80002.800075,600
Aug 15, 20242.78002.80002.77002.80002.8000126,600
Aug 14, 20242.76002.80002.76002.80002.800038,900
Aug 13, 20242.76002.77002.75002.76402.7640334,600
Aug 12, 20242.75002.78002.74002.76002.760068,200
Aug 9, 20242.70402.74002.70002.74002.74007,900
Aug 8, 20242.73002.75002.65002.75002.750054,600
Aug 7, 20242.76002.76002.73002.74502.745074,600
Aug 6, 20242.76002.77002.75002.76002.760067,300
Aug 5, 20242.78002.78002.75002.77002.7700232,700
Aug 2, 20242.77502.80002.77002.78702.7870118,400
Aug 1, 20242.78002.80402.77002.77002.770017,900
Jul 31, 20242.77002.78302.77002.77002.770042,600
Jul 30, 20242.78302.79002.78002.78002.780059,800
Jul 29, 20242.78002.80002.78002.78402.784060,300
Jul 26, 20242.78002.79002.75002.77002.770051,500
Jul 25, 20242.80002.80502.77002.77002.7700172,700
Jul 24, 20242.81302.82002.79002.79002.7900143,800
Jul 23, 20242.82002.82002.80002.81002.810057,600
Jul 22, 20242.87002.87002.77002.82002.8200173,300
Jul 19, 20242.95502.99002.75002.84002.8400871,700
Jul 18, 20241.41001.41001.40001.41001.41005,200
Jul 17, 20241.40001.44001.40001.43001.43001,900
Jul 16, 20241.40001.44001.40001.44001.440021,200
Jul 15, 20241.45001.45001.40001.42001.420025,900
Jul 12, 20241.41401.42001.41401.42001.420010,900
Jul 11, 20241.40501.42001.40501.42001.420035,300
Jul 10, 20241.43001.43001.38001.38001.380045,400
Jul 9, 20241.35001.44001.35001.44001.440027,400
Jul 8, 20241.38001.45001.31001.45001.450057,000
Jul 5, 20241.40201.42001.38001.38001.380017,400
Jul 3, 20241.43001.43001.41001.41001.410014,000
Jul 2, 20241.44001.44001.40001.40001.400027,700
Jul 1, 20241.44001.47101.40001.42001.420058,900
Jun 28, 20241.52001.52001.44001.48001.48002,400
Jun 27, 20241.40001.53001.40001.49001.49003,600
Jun 26, 20241.45501.50001.41001.50001.50004,400
Jun 25, 20241.45501.50001.45501.50001.50001,000
Jun 24, 20241.48001.48001.47001.47001.47001,700
Jun 21, 20241.54001.54001.44001.44001.44003,100
Jun 20, 20241.55001.55001.54001.54001.54005,600
Jun 18, 20241.40001.55001.40001.50001.500014,400
Jun 17, 20241.46001.48001.38501.42001.420029,700
Jun 14, 20241.49501.51001.48001.49001.490011,100
Jun 13, 20241.50801.50801.50801.50801.5080400
Jun 12, 20241.50001.50001.50001.50001.5000-
Jun 11, 20241.48001.50001.46001.50001.5000400
Jun 10, 20241.50001.55001.48001.55001.55003,400
Jun 7, 20241.50001.50001.50001.50001.5000200
Jun 6, 20241.51001.57001.43001.43001.43007,300
Jun 5, 20241.56501.57001.51001.51001.5100800
Jun 4, 20241.52001.56001.48001.56001.56002,300
Jun 3, 20241.49001.53501.47001.52501.52502,800
May 31, 20241.54001.56501.49301.56501.565021,700
May 30, 20241.60001.60001.58001.58001.580018,200
May 29, 20241.54001.60001.54001.60001.600021,300
May 28, 20241.49001.55001.49001.55001.55005,000
May 24, 20241.54001.54001.49001.50001.500025,300

Related Tickers

AINSF Ainsworth Game Technology Limited
0.6050
0.00%
 
NSBBF NorthStar Gaming Holdings Inc.
0.0413
0.00%
 
PBTHF PointsBet Holdings Limited
0.6000
0.00%
 
EVRI Everi Holdings Inc.
14.10
+0.14%
 
BRAG Bragg Gaming Group Inc.
4.3500
+4.57%
 
EBET EBET, Inc.
0.0002
0.00%
 
INSE Inspired Entertainment, Inc.
7.56
-2.58%
 
AGS PlayAGS, Inc.
12.25
-0.24%
 
FUNFF FansUnite Entertainment Inc.
0.0003
0.00%
 
EVVTY Evolution AB (publ)
67.52
-0.10%