OTC:GLXZ | Historical Stock Price | Galaxy Gaming, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.25$0.54$1.17$2.54$5.512010-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.77$1.771,300
2019-12-30$1.75$1.7512,800
2019-12-27$1.75$1.759,200
2019-12-26$1.66$1.66900
2019-12-24$1.66$1.6626,300
2019-12-23$1.61$1.6177,400
2019-12-20$1.68$1.68158,000
2019-12-19$1.60$1.60216,700
2019-12-18$1.58$1.58142,000
2019-12-17$1.60$1.60233,600
2019-12-16$1.65$1.6513,600
2019-12-13$1.70$1.70245,800
2019-12-12$1.85$1.8519,000
2019-12-11$1.82$1.8220,400
2019-12-10$1.80$1.8013,100
2019-12-09$1.77$1.77372,600
2019-12-06$1.68$1.68701,900
2019-12-05$1.86$1.8644,900
2019-12-04$1.85$1.8541,000
2019-12-03$1.83$1.8319,700
2019-12-02$1.85$1.8524,600
2019-11-29$1.90$1.902,100
2019-11-27$1.92$1.9221,500
2019-11-26$1.95$1.955,600
2019-11-25$1.93$1.9325,500
2019-11-22$1.85$1.8574,200
2019-11-21$1.84$1.843,600
2019-11-20$1.90$1.9047,800
2019-11-19$1.99$1.9920,800
2019-11-18$2.05$2.0519,900
2019-11-15$2.05$2.056,500
2019-11-14$2.13$2.1337,900
2019-11-13$2.24$2.2416,100
2019-11-12$2.18$2.1835,400
2019-11-11$2.15$2.159,700
2019-11-08$2.15$2.1525,600
2019-11-07$2.15$2.1550,500
2019-11-06$2.15$2.157,200
2019-11-05$2.14$2.1422,900
2019-11-04$2.14$2.149,600
2019-11-01$2.13$2.1373,800
2019-10-31$2.10$2.1051,300
2019-10-30$2.09$2.0940,800
2019-10-29$2.09$2.0967,700
2019-10-28$2.11$2.1121,400
2019-10-25$2.08$2.0821,600
2019-10-24$2.09$2.0913,700
2019-10-23$2.07$2.0712,300
2019-10-22$1.97$1.972,400
2019-10-21$1.95$1.9523,200
2019-10-18$1.95$1.9516,200
2019-10-17$1.93$1.932,500
2019-10-16$1.89$1.894,000
2019-10-15$1.96$1.963,400
2019-10-14$1.82$1.82100
2019-10-11$1.82$1.8216,600
2019-10-10$1.83$1.8316,600
2019-10-09$1.83$1.83100
2019-10-08$1.84$1.84100
2019-10-07$1.83$1.838,600
2019-10-04$1.84$1.8410,600
2019-10-03$1.84$1.8416,200
2019-10-02$1.85$1.855,000
2019-10-01$1.84$1.84400
2019-09-30$1.84$1.8442,600
2019-09-27$1.84$1.848,500
2019-09-26$1.88$1.8851,100
2019-09-25$1.83$1.8380,400
2019-09-24$1.88$1.884,000
2019-09-23$1.92$1.92700
2019-09-20$1.89$1.891,600
2019-09-19$1.89$1.895,000
2019-09-18$1.91$1.9124,100
2019-09-17$1.90$1.9010,600
2019-09-16$1.99$1.998,200
2019-09-13$1.99$1.995,600
2019-09-12$1.98$1.9857,100
2019-09-11$1.84$1.843,500
2019-09-10$1.91$1.9133,900
2019-09-09$1.85$1.8549,800
2019-09-06$1.84$1.8418,800
2019-09-05$1.84$1.8475,300
2019-09-04$1.79$1.7913,500
2019-09-03$1.80$1.80186,700
2019-08-30$1.83$1.8332,900
2019-08-29$1.80$1.806,800
2019-08-28$1.70$1.7038,300
2019-08-27$1.61$1.61168,200
2019-08-26$1.60$1.609,400
2019-08-23$1.60$1.6013,800
2019-08-22$1.64$1.6418,600
2019-08-21$1.64$1.6424,700
2019-08-20$1.59$1.5971,400
2019-08-19$1.62$1.6257,100
2019-08-16$1.60$1.6019,500
2019-08-15$1.49$1.4922,000
2019-08-14$1.55$1.5516,500
2019-08-13$1.53$1.537,600
2019-08-12$1.55$1.5512,300
2019-08-09$1.49$1.497,000
2019-08-08$1.52$1.5221,700
2019-08-07$1.57$1.5727,300
2019-08-06$1.60$1.6045,400
2019-08-05$1.56$1.5624,600
2019-08-02$1.56$1.56139,100
2019-08-01$1.56$1.5691,900
2019-07-31$1.56$1.569,000
2019-07-30$1.52$1.5221,700
2019-07-29$1.59$1.593,400
2019-07-26$1.59$1.593,800
2019-07-25$1.59$1.5940,300
2019-07-24$1.57$1.577,300
2019-07-23$1.58$1.5821,700
2019-07-22$1.62$1.622,900
2019-07-19$1.63$1.6325,100
2019-07-18$1.67$1.676,700
2019-07-17$1.64$1.645,100
2019-07-16$1.65$1.6511,800
2019-07-15$1.70$1.704,900
2019-07-12$1.61$1.6145,000
2019-07-11$1.63$1.6325,900
2019-07-10$1.67$1.679,600
2019-07-09$1.65$1.65900
2019-07-08$1.69$1.6911,300
2019-07-05$1.67$1.674,100
2019-07-03$1.65$1.65500
2019-07-02$1.61$1.611,400
2019-07-01$1.63$1.634,800
2019-06-28$1.63$1.63200
2019-06-27$1.62$1.6215,000
2019-06-26$1.60$1.6012,600
2019-06-25$1.68$1.682,900
2019-06-24$1.68$1.6824,800
2019-06-21$1.66$1.6643,600
2019-06-20$1.67$1.6719,600
2019-06-19$1.67$1.672,600
2019-06-18$1.70$1.70100
2019-06-17$1.70$1.7018,500
2019-06-14$1.75$1.7513,900
2019-06-13$1.77$1.770
2019-06-12$1.77$1.7727,200
2019-06-11$1.80$1.802,700
2019-06-10$1.79$1.7910,100
2019-06-07$1.80$1.8025,900
2019-06-06$1.72$1.7250,700
2019-06-05$1.80$1.8011,000
2019-06-04$1.80$1.8034,000
2019-06-03$1.82$1.8217,700
2019-05-31$1.84$1.848,000
2019-05-30$1.73$1.732,400
2019-05-29$1.80$1.805,500
2019-05-28$1.78$1.787,900
2019-05-24$1.81$1.811,600
2019-05-23$1.84$1.8425,500
2019-05-22$1.80$1.8010,500
2019-05-21$1.69$1.69200
2019-05-20$1.70$1.7019,100
2019-05-17$1.80$1.8036,700
2019-05-16$1.82$1.823,900
2019-05-15$1.80$1.8036,300
2019-05-14$1.80$1.806,100
2019-05-13$1.80$1.800
2019-05-10$1.80$1.800
2019-05-09$1.80$1.803,000
2019-05-08$1.80$1.801,100
2019-05-07$1.70$1.70207,600
2019-05-06$1.75$1.7515,200
2019-05-03$1.61$1.61800
2019-05-02$1.61$1.612,000
2019-05-01$1.70$1.7015,100
2019-04-30$1.69$1.6910,100
2019-04-29$1.66$1.666,400
2019-04-26$1.71$1.716,100
2019-04-25$1.75$1.751,100
2019-04-24$1.79$1.7938,000
2019-04-23$1.70$1.7025,900
2019-04-22$1.61$1.6121,400
2019-04-18$1.64$1.6411,000
2019-04-17$1.63$1.63500
2019-04-16$1.65$1.651,000
2019-04-15$1.65$1.6525,300
2019-04-12$1.74$1.74200
2019-04-11$1.74$1.748,100
2019-04-10$1.74$1.742,100
2019-04-09$1.71$1.7115,300
2019-04-08$1.65$1.6512,600
2019-04-05$1.68$1.6864,800
2019-04-04$1.59$1.5910,300
2019-04-03$1.63$1.638,100
2019-04-02$1.60$1.6016,000
2019-04-01$1.57$1.5724,500
2019-03-29$1.60$1.605,100
2019-03-28$1.60$1.6038,800
2019-03-27$1.67$1.67200
2019-03-26$1.68$1.6827,900
2019-03-25$1.65$1.6516,900
2019-03-22$1.65$1.656,400
2019-03-21$1.65$1.6542,500
2019-03-20$1.64$1.6415,200
2019-03-19$1.62$1.6214,800
2019-03-18$1.65$1.6526,700
2019-03-15$1.48$1.48175,600
2019-03-14$2.04$2.046,000
2019-03-13$2.02$2.0238,600
2019-03-12$2.00$2.009,000
2019-03-11$2.00$2.0044,100
2019-03-08$2.06$2.069,700
2019-03-07$2.10$2.1047,400
2019-03-06$2.05$2.0540,100
2019-03-05$2.00$2.006,100
2019-03-04$2.00$2.0010,200
2019-03-01$2.00$2.0011,800
2019-02-28$2.00$2.0014,000
2019-02-27$2.10$2.107,300
2019-02-26$2.15$2.152,000
2019-02-25$2.01$2.0144,600
2019-02-22$2.10$2.1053,500
2019-02-21$1.90$1.902,400
2019-02-20$1.90$1.9019,100
2019-02-19$1.96$1.96800
2019-02-15$1.95$1.9515,600
2019-02-14$1.91$1.916,100
2019-02-13$1.94$1.943,800
2019-02-12$1.94$1.943,000
2019-02-11$1.95$1.9514,000
2019-02-08$1.99$1.9917,200
2019-02-07$2.05$2.0538,300
2019-02-06$2.00$2.005,700
2019-02-05$1.95$1.955,300
2019-02-04$1.95$1.9515,200
2019-02-01$2.02$2.0228,700
2019-01-31$1.89$1.8926,300
2019-01-30$1.80$1.807,100
2019-01-29$1.79$1.7915,900
2019-01-28$1.79$1.790
2019-01-25$1.79$1.798,800
2019-01-24$1.76$1.765,000
2019-01-23$1.75$1.7518,600
2019-01-22$1.75$1.752,700
2019-01-18$1.74$1.7419,600
2019-01-17$1.65$1.6519,200
2019-01-16$1.63$1.6335,500
2019-01-15$1.61$1.6122,400
2019-01-14$1.40$1.4053,600
2019-01-11$1.40$1.4022,000
2019-01-10$1.40$1.4016,000
2019-01-09$1.40$1.4067,100
2019-01-08$1.40$1.402,900
2019-01-07$1.42$1.4213,600
2019-01-04$1.39$1.3932,000
2019-01-03$1.40$1.4027,800
2019-01-02$1.39$1.3914,900