Galaxy Entertainment Group Ltd (OP: GXYEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.08(-4.26%) |
| Apr 27, 2011 | 1.880 | 1.880 | 1.880 | 1.880 | 14,629 | +0.02(+1.08%) |
| Apr 26, 2011 | 1.820 | 1.860 | 1.820 | 1.860 | 9,775 | +0.02(+1.09%) |
| Apr 25, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 4,650 | -0.01(-0.54%) |
| Apr 21, 2011 | 1.840 | 1.850 | 1.830 | 1.850 | 134,882 | +0.03(+1.65%) |
| Apr 20, 2011 | 1.790 | 1.820 | 1.790 | 1.820 | 75,230 | +0.11(+6.43%) |
| Apr 19, 2011 | 1.710 | 1.710 | 1.710 | 1.710 | 4,845 | +0.06(+3.64%) |
| Apr 18, 2011 | 1.620 | 1.650 | 1.620 | 1.650 | 7,300 | +0.05(+3.12%) |
| Apr 15, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 52,690 | +0.06(+3.71%) |
| Apr 13, 2011 | 1.543 | 1.543 | 1.543 | 1.543 | 0 | -0.01(-0.47%) |
| Apr 11, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.64%) |
| Apr 08, 2011 | 1.560 | 1.570 | 1.560 | 1.560 | 26,400 | +0.02(+1.30%) |
| Apr 07, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 1,500 | -0.01(-0.65%) |
| Apr 06, 2011 | 1.510 | 1.550 | 1.510 | 1.550 | 19,000 | +0.04(+2.65%) |
| Apr 05, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 17,000 | -0.01(-0.66%) |
| Apr 04, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | -0.02(-1.30%) |
| Apr 01, 2011 | 1.520 | 1.540 | 1.450 | 1.540 | 15,000 | +0.02(+1.32%) |
| Mar 31, 2011 | 1.500 | 1.520 | 1.500 | 1.520 | 3,400 | +0.02(+1.33%) |
| Mar 29, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
| Mar 24, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.05(-3.23%) |
| Mar 23, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 8,814 | +0.07(+4.73%) |
| Mar 22, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 500 | +0.00(+0.00%) |
| Mar 21, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 600 | +0.06(+4.53%) |
| Mar 17, 2011 | 1.416 | 1.416 | 1.416 | 1.416 | 0 | +0.01(+0.41%) |
| Mar 16, 2011 | 1.387 | 1.410 | 1.387 | 1.410 | 11,800 | -0.03(-2.08%) |
| Mar 15, 2011 | 1.450 | 1.450 | 1.440 | 1.440 | 25,500 | -0.01(-0.69%) |
| Mar 14, 2011 | 1.480 | 1.480 | 1.450 | 1.450 | 9,786 | -0.02(-1.36%) |
| Mar 11, 2011 | 1.490 | 1.490 | 1.470 | 1.470 | 27,700 | -0.02(-1.34%) |
| Mar 10, 2011 | 1.490 | 1.490 | 1.450 | 1.490 | 19,556 | +0.00(+0.00%) |
| Mar 09, 2011 | 1.410 | 1.490 | 1.410 | 1.490 | 33,843 | +0.08(+5.67%) |
| Mar 08, 2011 | 1.420 | 1.420 | 1.410 | 1.410 | 2,723 | -0.02(-1.40%) |
| Mar 07, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 18,315 | -0.02(-1.38%) |
| Mar 04, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 21,000 | +0.00(+0.00%) |
| Mar 03, 2011 | 1.440 | 1.450 | 1.440 | 1.450 | 73,417 | +0.12(+9.02%) |
| Feb 28, 2011 | 1.330 | 1.330 | 1.330 | 0 | +0.07(+5.56%) | |
| Feb 25, 2011 | 1.260 | 1.260 | 1.260 | 1.260 | 315 | -0.01(-0.79%) |
| Feb 24, 2011 | 1.260 | 1.270 | 1.230 | 1.270 | 16,476 | -0.05(-3.79%) |
| Feb 23, 2011 | 1.320 | 1.320 | 1.320 | 1.320 | 10,500 | -0.04(-2.94%) |
| Feb 22, 2011 | 1.330 | 1.360 | 1.330 | 1.360 | 5,300 | +0.02(+1.55%) |
| Feb 18, 2011 | 1.339 | 1.339 | 1.339 | 1.339 | 6,000 | -0.00(-0.05%) |
| Feb 17, 2011 | 1.300 | 1.340 | 1.300 | 1.340 | 11,900 | +0.03(+2.29%) |
| Feb 16, 2011 | 1.350 | 1.350 | 1.300 | 1.310 | 38,062 | -0.07(-5.07%) |
| Feb 15, 2011 | 1.380 | 1.380 | 1.340 | 1.380 | 30,599 | -0.03(-2.13%) |
| Feb 14, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 4,900 | +0.02(+1.44%) |
| Feb 11, 2011 | 1.380 | 1.390 | 1.350 | 1.390 | 18,600 | -0.06(-4.14%) |
| Feb 10, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 7,000 | -0.04(-2.68%) |
| Feb 09, 2011 | 1.480 | 1.490 | 1.480 | 1.490 | 36,400 | -0.07(-4.49%) |
| Feb 08, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 10,900 | -0.06(-3.70%) |
| Feb 07, 2011 | 1.640 | 1.640 | 1.620 | 1.620 | 2,850 | -0.01(-0.61%) |
| Feb 03, 2011 | 1.630 | 1.630 | 1.630 | 0 | +0.01(+0.62%) | |
| Feb 02, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 3,200 | +0.04(+2.53%) |
| Feb 01, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 8,598 | +0.00(+0.00%) |
| Jan 31, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 42,440 | +0.02(+1.28%) |
| Jan 28, 2011 | 1.570 | 1.570 | 1.560 | 1.560 | 16,600 | +0.04(+2.63%) |
| Jan 27, 2011 | 1.510 | 1.520 | 1.480 | 1.520 | 2,625 | +0.04(+2.70%) |
| Jan 26, 2011 | 1.500 | 1.500 | 1.480 | 1.480 | 21,000 | +0.05(+3.50%) |
| Jan 25, 2011 | 1.490 | 1.490 | 1.430 | 1.430 | 15,964 | +0.00(+0.00%) |
| Jan 24, 2011 | 1.430 | 1.430 | 1.350 | 1.430 | 22,564 | -0.14(-8.92%) |
| Jan 21, 2011 | 1.580 | 1.580 | 1.559 | 1.570 | 8,940 | -0.04(-2.48%) |
| Jan 20, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 13,750 | +0.01(+0.63%) |
| Jan 19, 2011 | 1.620 | 1.620 | 1.600 | 1.600 | 10,330 | +0.18(+12.68%) |
| Jan 14, 2011 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Jan 13, 2011 | 1.420 | 1.420 | 1.420 | 1.420 | 889 | +0.05(+3.65%) |
| Jan 12, 2011 | 1.400 | 1.400 | 1.370 | 1.370 | 935 | -0.05(-3.52%) |
| Jan 11, 2011 | 1.420 | 1.420 | 1.420 | 1.420 | 26,500 | +0.04(+2.90%) |
| Jan 10, 2011 | 1.360 | 1.380 | 1.360 | 1.380 | 15,900 | +0.13(+10.40%) |
| Jan 07, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 4,250 | -0.03(-2.34%) |
| Jan 05, 2011 | 1.280 | 1.280 | 1.280 | 0 | +0.18(+16.36%) | |
| Dec 31, 2010 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
| Dec 30, 2010 | 1.140 | 1.140 | 1.110 | 1.110 | 56,610 | +0.00(+0.00%) |
| Dec 27, 2010 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
| Dec 23, 2010 | 1.070 | 1.132 | 1.070 | 1.110 | 3,630 | +0.04(+3.74%) |
| Dec 16, 2010 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
| Dec 15, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 | -0.03(-2.70%) |
| Dec 14, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 4,504 | +0.00(+0.00%) |
| Dec 13, 2010 | 1.100 | 1.110 | 1.100 | 1.110 | 15,269 | +0.01(+0.91%) |
| Dec 10, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 324 | -0.01(-0.90%) |
| Dec 09, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 3,000 | +0.08(+7.77%) |
| Dec 08, 2010 | 1.030 | 1.030 | 1.030 | 1.030 | 15,000 | -0.06(-5.50%) |
| Dec 07, 2010 | 1.090 | 1.090 | 1.090 | 1.090 | 6,355 | +0.00(+0.00%) |
| Dec 06, 2010 | 1.090 | 1.090 | 1.090 | 1.090 | 4,000 | -0.02(-1.80%) |
| Dec 03, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 10,190 | +0.03(+2.78%) |
| Dec 02, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 | -0.02(-1.82%) |
| Dec 01, 2010 | 1.049 | 1.100 | 1.049 | 1.100 | 63,000 | +0.06(+5.77%) |
| Nov 30, 2010 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | +0.09(+9.72%) |
| Nov 24, 2010 | 0.9479 | 0.9479 | 0.9479 | 0.9479 | 0 | -0.00(-0.22%) |
| Nov 23, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 11,000 | -0.04(-3.55%) |
| Nov 22, 2010 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 5,575 | +0.05(+4.79%) |
| Nov 18, 2010 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.04(+4.44%) |
| Nov 17, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | -0.08(-8.16%) |
| Nov 16, 2010 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 458 | -0.05(-4.85%) |
| Nov 15, 2010 | 1.030 | 1.030 | 1.030 | 1.030 | 3,889 | -0.03(-2.83%) |
| Nov 11, 2010 | 1.060 | 1.060 | 1.060 | 1.060 | 9,000 | -0.01(-0.77%) |
| Nov 10, 2010 | 1.068 | 1.068 | 1.068 | 1.068 | 5,000 | -0.00(-0.17%) |
| Nov 09, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 26,900 | +0.04(+3.88%) |
| Nov 05, 2010 | 1.030 | 1.030 | 1.030 | 0 | +0.03(+3.00%) | |
| Nov 04, 2010 | 0.9950 | 1.000 | 0.9900 | 1.000 | 31,200 | +0.01(+1.01%) |
| Nov 03, 2010 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 83,792 | +0.01(+1.02%) |
| Nov 02, 2010 | 0.9850 | 0.9850 | 0.9800 | 0.9800 | 6,940 | +0.03(+2.62%) |
| Oct 29, 2010 | 0.9550 | 0.9550 | 0.9550 | 0 | -0.02(-1.55%) | |
| Oct 28, 2010 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 112,500 | +0.04(+4.00%) |
| Oct 27, 2010 | 0.9327 | 0.9327 | 0.9327 | 0.9327 | 7,000 | +0.03(+3.63%) |
| Oct 20, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Oct 19, 2010 | 0.9050 | 0.9050 | 0.8600 | 0.9000 | 14,000 | +0.00(+0.00%) |
| Oct 18, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,500 | -0.03(-3.23%) |
| Oct 15, 2010 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 9,042 | +0.01(+1.09%) |
| Oct 14, 2010 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 400 | +0.00(+0.00%) |
| Oct 13, 2010 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 7,400 | +0.03(+3.37%) |
| Oct 12, 2010 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 880 | +0.04(+4.71%) |
| Oct 11, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,200 | -0.01(-1.16%) |
| Oct 05, 2010 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.00(+0.00%) | |
| Oct 04, 2010 | 0.9047 | 0.9047 | 0.8600 | 0.8600 | 9,600 | -0.09(-9.47%) |
| Oct 01, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,800 | +0.01(+1.06%) |
| Sep 30, 2010 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,150 | +0.01(+1.08%) |
| Sep 28, 2010 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.00(+0.00%) | |
| Sep 27, 2010 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 | +0.03(+3.33%) |
| Sep 24, 2010 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +0.00(+0.00%) |
| Sep 21, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.06(+7.14%) | |
| Sep 17, 2010 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.02(-2.33%) | |
| Sep 14, 2010 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.06(+7.50%) | |
| Sep 10, 2010 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+6.67%) | |
| Sep 09, 2010 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 712 | -0.02(-2.60%) |
| Sep 08, 2010 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,000 | -0.02(-2.53%) |
| Sep 03, 2010 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.02(+2.60%) | |
| Aug 30, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.02(-2.53%) | |
| Aug 26, 2010 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.14(+21.54%) | |
| Aug 18, 2010 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.08(-10.59%) | |
| Aug 10, 2010 | 0.7270 | 0.7270 | 0.7270 | 0 | +0.01(+0.97%) | |
| Aug 02, 2010 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.09(+14.29%) | |
| Jul 29, 2010 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.04(+5.88%) |
| Jul 22, 2010 | 0.5950 | 0.5950 | 0.5950 | 0 | +0.03(+5.31%) | |
| Jul 21, 2010 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 204,000 | -0.02(-2.59%) |
| Jul 20, 2010 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 350 | +0.01(+1.75%) |
| Jul 14, 2010 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.01(+1.79%) | |
| Jul 08, 2010 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100,000 | +0.02(+3.70%) |
| Jul 06, 2010 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.03(-5.26%) | |
| Jun 30, 2010 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.00(+0.00%) | |
| Jun 28, 2010 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.01(+0.88%) | |
| Jun 24, 2010 | 0.5650 | 0.5650 | 0.5650 | 0 | +0.01(+2.73%) | |
| Jun 23, 2010 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 750 | -0.02(-3.51%) |
| Jun 21, 2010 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.08(+16.33%) | |
| Jun 09, 2010 | 0.4900 | 0.4900 | 0.4900 | 590,000 | +0.04(+10.11%) | |
| Jun 08, 2010 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,500 | -0.03(-7.29%) |
| Jun 07, 2010 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 2,500 | +0.04(+9.09%) |
| May 27, 2010 | 0.4400 | 0.4400 | 0.4400 | 0 | -0.02(-4.74%) | |
| May 06, 2010 | 0.4619 | 0.4619 | 0.4619 | 0 | -0.02(-4.76%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.