Galaxy Entertainment Group Ltd (OP: GXYEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.480 | 0 | +0.02(+0.34%) | |||
| Apr 25, 2024 | 4.452 | 4.465 | 4.370 | 4.465 | 10,700 | +0.12(+2.64%) |
| Apr 18, 2024 | 4.350 | 40,020 | -0.81(-15.63%) | |||
| Apr 05, 2024 | 5.156 | 0 | -0.03(-0.66%) | |||
| Apr 04, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 2,500 | +0.16(+3.17%) |
| Mar 27, 2024 | 5.030 | 0 | -0.04(-0.78%) | |||
| Mar 26, 2024 | 5.050 | 5.070 | 5.050 | 5.070 | 1,600 | +0.10(+1.93%) |
| Mar 06, 2024 | 4.974 | 0 | -0.75(-13.04%) | |||
| Feb 21, 2024 | 5.720 | 0 | -0.12(-2.05%) | |||
| Feb 16, 2024 | 5.840 | 0 | +0.18(+3.18%) | |||
| Feb 14, 2024 | 5.660 | 20 | +0.25(+4.62%) | |||
| Feb 08, 2024 | 5.410 | 0 | -0.08(-1.55%) | |||
| Feb 07, 2024 | 5.590 | 5.590 | 5.495 | 5.495 | 2,000 | +0.12(+2.14%) |
| Feb 06, 2024 | 5.380 | 5.380 | 5.380 | 5.380 | 4,062 | +0.08(+1.51%) |
| Feb 01, 2024 | 5.300 | 0 | -0.02(-0.38%) | |||
| Jan 26, 2024 | 5.320 | 0 | +0.03(+0.57%) | |||
| Jan 24, 2024 | 5.290 | 15,000 | +0.24(+4.75%) | |||
| Jan 19, 2024 | 5.050 | 0 | +0.02(+0.32%) | |||
| Jan 17, 2024 | 5.034 | 13,000 | -0.07(-1.29%) | |||
| Jan 16, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 592 | -0.56(-9.89%) |
| Jan 02, 2024 | 5.660 | 0 | +0.07(+1.32%) | |||
| Dec 28, 2023 | 5.586 | 0 | +0.14(+2.61%) | |||
| Dec 27, 2023 | 5.444 | 5.444 | 5.444 | 5.444 | 303 | -0.04(-0.66%) |
| Dec 26, 2023 | 5.480 | 5.480 | 5.480 | 5.480 | 1,840 | +0.05(+0.89%) |
| Dec 15, 2023 | 5.432 | 0 | +0.16(+2.97%) | |||
| Dec 11, 2023 | 5.275 | 24,069 | -0.13(-2.50%) | |||
| Dec 07, 2023 | 5.410 | 0 | +0.10(+1.84%) | |||
| Dec 06, 2023 | 5.312 | 5.312 | 5.312 | 5.312 | 6,000 | +0.06(+1.18%) |
| Nov 29, 2023 | 5.250 | 0 | -0.06(-1.13%) | |||
| Nov 28, 2023 | 5.350 | 5.430 | 5.310 | 5.310 | 5,100 | -0.19(-3.45%) |
| Nov 20, 2023 | 5.500 | 0 | -0.04(-0.63%) | |||
| Nov 17, 2023 | 5.535 | 5.535 | 5.535 | 5.535 | 301 | +0.04(+0.73%) |
| Nov 16, 2023 | 5.495 | 5.495 | 5.495 | 5.495 | 918 | -0.12(-2.08%) |
| Nov 15, 2023 | 5.468 | 5.612 | 5.468 | 5.612 | 200 | +0.15(+2.78%) |
| Nov 13, 2023 | 5.460 | 0 | +0.32(+6.23%) | |||
| Nov 10, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 877 | -0.45(-8.05%) |
| Nov 08, 2023 | 5.590 | 0 | +0.10(+1.82%) | |||
| Nov 01, 2023 | 5.490 | 5,002 | -0.11(-1.96%) | |||
| Oct 31, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 264 | +0.08(+1.45%) |
| Oct 30, 2023 | 5.560 | 5.560 | 5.520 | 5.520 | 3,700 | -0.02(-0.36%) |
| Oct 25, 2023 | 5.540 | 0 | -0.03(-0.57%) | |||
| Oct 20, 2023 | 5.572 | 1 | -0.02(-0.32%) | |||
| Oct 18, 2023 | 5.590 | 0 | +0.00(+0.00%) | |||
| Oct 16, 2023 | 5.590 | 0 | -0.21(-3.62%) | |||
| Oct 10, 2023 | 5.800 | 0 | -0.20(-3.33%) | |||
| Sep 28, 2023 | 6.000 | 96 | -0.05(-0.83%) | |||
| Sep 26, 2023 | 6.050 | 13,000 | -0.17(-2.73%) | |||
| Sep 14, 2023 | 6.220 | 0 | -0.52(-7.72%) | |||
| Sep 01, 2023 | 6.740 | 11,000 | +0.32(+4.94%) | |||
| Aug 30, 2023 | 6.423 | 0 | -0.09(-1.42%) | |||
| Aug 29, 2023 | 6.480 | 6.515 | 6.480 | 6.515 | 1,400 | +0.34(+5.52%) |
| Aug 25, 2023 | 6.174 | 0 | -0.23(-3.53%) | |||
| Aug 24, 2023 | 6.400 | 6.400 | 6.400 | 6.400 | 2,450 | -0.28(-4.19%) |
| Aug 22, 2023 | 6.680 | 0 | +0.25(+3.89%) | |||
| Aug 18, 2023 | 6.430 | 0 | -0.32(-4.74%) | |||
| Aug 16, 2023 | 6.750 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2023 | 6.660 | 6.750 | 6.660 | 6.750 | 5,036 | -0.05(-0.74%) |
| Aug 14, 2023 | 7.000 | 7.000 | 6.800 | 6.800 | 1,842 | -0.18(-2.63%) |
| Aug 08, 2023 | 6.984 | 0 | -0.12(-1.63%) | |||
| Aug 01, 2023 | 7.100 | 0 | -0.15(-2.07%) | |||
| Jul 28, 2023 | 7.250 | 0 | +0.21(+2.98%) | |||
| Jul 27, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 100 | +0.08(+1.15%) |
| Jul 26, 2023 | 6.960 | 6.960 | 6.960 | 6.960 | 400 | +0.32(+4.82%) |
| Jul 25, 2023 | 6.640 | 6.640 | 6.640 | 6.640 | 154 | +0.00(+0.00%) |
| Jul 17, 2023 | 6.640 | 0 | +0.23(+3.65%) | |||
| Jul 05, 2023 | 6.406 | 4,000 | -0.11(-1.75%) | |||
| Jun 23, 2023 | 6.520 | 0 | +0.00(+0.00%) |
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.