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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.68$1.6821,000
2020-12-30$1.78$1.7867,700
2020-12-29$1.95$1.9549,700
2020-12-28$1.91$1.9156,700
2020-12-24$1.85$1.854,500
2020-12-23$1.85$1.8518,700
2020-12-22$1.94$1.9434,700
2020-12-21$1.80$1.8025,800
2020-12-18$1.80$1.8030,600
2020-12-17$1.76$1.76106,200
2020-12-16$1.74$1.748,700
2020-12-15$1.63$1.63253,600
2020-12-14$1.65$1.65313,300
2020-12-11$1.50$1.5036,900
2020-12-10$1.43$1.4319,300
2020-12-09$1.46$1.4638,800
2020-12-08$1.44$1.4427,600
2020-12-07$1.43$1.4332,700
2020-12-04$1.43$1.4362,800
2020-12-03$1.53$1.5329,100
2020-12-02$1.43$1.432,800
2020-12-01$1.45$1.4550,200
2020-11-30$1.43$1.4350,600
2020-11-27$1.43$1.433,400
2020-11-25$1.39$1.3983,600
2020-11-24$1.32$1.3248,400
2020-11-23$1.30$1.3010,600
2020-11-20$1.30$1.3047,000
2020-11-19$1.33$1.332,500
2020-11-18$1.24$1.2479,900
2020-11-17$1.26$1.2619,500
2020-11-16$1.35$1.3524,100
2020-11-13$1.39$1.3923,500
2020-11-12$1.35$1.3518,000
2020-11-11$1.31$1.3178,600
2020-11-10$1.35$1.3549,300
2020-11-09$1.27$1.27161,200
2020-11-06$1.14$1.1419,800
2020-11-05$1.15$1.1524,000
2020-11-04$0.95$0.95269,800
2020-11-03$1.07$1.0763,900
2020-11-02$1.03$1.0356,500
2020-10-30$0.99$0.9935,500
2020-10-29$1.07$1.0773,400
2020-10-28$0.99$0.9936,800
2020-10-27$1.00$1.0028,800
2020-10-26$1.01$1.0184,000
2020-10-23$1.03$1.03171,900
2020-10-22$1.08$1.0830,300
2020-10-21$1.04$1.0458,500
2020-10-20$1.08$1.0866,400
2020-10-19$1.03$1.0350,900
2020-10-16$1.06$1.0641,000
2020-10-15$1.05$1.0522,200
2020-10-14$1.07$1.0711,600
2020-10-13$1.05$1.05101,800
2020-10-12$1.08$1.0846,400
2020-10-09$1.09$1.097,100
2020-10-08$1.05$1.05106,000
2020-10-07$1.10$1.1011,300
2020-10-06$1.04$1.04106,400
2020-10-05$1.09$1.0928,000
2020-10-02$1.04$1.0460,300
2020-10-01$1.15$1.1589,800
2020-09-30$1.08$1.082,700
2020-09-29$1.12$1.1213,700
2020-09-28$1.12$1.127,000
2020-09-25$1.10$1.1013,800
2020-09-24$1.11$1.115,600
2020-09-23$1.15$1.1553,700
2020-09-22$1.15$1.1572,500
2020-09-21$1.17$1.1740,000
2020-09-18$1.18$1.186,600
2020-09-17$1.20$1.2029,000
2020-09-16$1.21$1.2122,200
2020-09-15$1.23$1.238,000
2020-09-14$1.18$1.1828,700
2020-09-11$1.17$1.171,600
2020-09-10$1.19$1.1910,100
2020-09-09$1.17$1.1720,700
2020-09-08$1.20$1.2023,900
2020-09-04$1.19$1.1913,900
2020-09-03$1.20$1.2012,100
2020-09-02$1.23$1.2361,000
2020-09-01$1.28$1.2813,200
2020-08-31$1.29$1.2915,800
2020-08-28$1.28$1.282,800
2020-08-27$1.29$1.29800
2020-08-26$1.29$1.2920,700
2020-08-25$1.31$1.3138,000
2020-08-24$1.27$1.2713,500
2020-08-21$1.27$1.276,900
2020-08-20$1.27$1.2721,300
2020-08-19$1.28$1.2811,700
2020-08-18$1.29$1.2911,900
2020-08-17$1.28$1.285,800
2020-08-14$1.28$1.2812,500
2020-08-13$1.30$1.3029,000
2020-08-12$1.27$1.2716,900
2020-08-11$1.21$1.2116,700
2020-08-10$1.23$1.2340,900
2020-08-07$1.24$1.247,500
2020-08-06$1.22$1.2219,000
2020-08-05$1.17$1.175,000
2020-08-04$1.22$1.22600
2020-08-03$1.25$1.259,400
2020-07-31$1.27$1.2719,500
2020-07-30$1.20$1.2080,100
2020-07-29$1.16$1.1632,600
2020-07-28$1.19$1.1911,200
2020-07-27$1.18$1.1828,900
2020-07-24$1.19$1.1935,600
2020-07-23$1.12$1.1262,700
2020-07-22$1.24$1.244,400
2020-07-21$1.30$1.30200
2020-07-20$1.30$1.307,500
2020-07-17$1.21$1.2123,100
2020-07-16$1.15$1.155,400
2020-07-15$1.12$1.12198,000
2020-07-14$1.17$1.1711,200
2020-07-13$1.13$1.13141,600
2020-07-10$1.26$1.267,000
2020-07-09$1.26$1.2616,000
2020-07-08$1.28$1.2857,100
2020-07-07$1.32$1.3218,700
2020-07-06$1.36$1.363,800
2020-07-02$1.36$1.3617,000
2020-07-01$1.28$1.288,800
2020-06-30$1.34$1.3421,500
2020-06-29$1.32$1.3273,400
2020-06-26$1.30$1.3036,000
2020-06-25$1.26$1.2637,100
2020-06-24$1.20$1.20303,900
2020-06-23$1.18$1.18100,000
2020-06-22$1.12$1.1280,900
2020-06-19$1.08$1.0832,400
2020-06-18$1.11$1.1111,500
2020-06-17$1.13$1.1315,100
2020-06-16$1.13$1.1330,900
2020-06-15$1.15$1.1516,000
2020-06-12$1.09$1.0913,000
2020-06-11$1.11$1.1157,800
2020-06-10$1.23$1.2317,300
2020-06-09$1.32$1.3213,300
2020-06-08$1.36$1.3637,100
2020-06-05$1.35$1.3574,000
2020-06-04$1.22$1.2219,400
2020-06-03$1.24$1.2413,700
2020-06-02$1.20$1.209,000
2020-06-01$1.20$1.2010,300
2020-05-29$1.20$1.2011,900
2020-05-28$1.23$1.23134,500
2020-05-27$1.17$1.1719,500
2020-05-26$1.17$1.1724,800
2020-05-22$1.16$1.16127,100
2020-05-21$0.98$0.98228,600
2020-05-20$0.90$0.9025,100
2020-05-19$0.89$0.8939,100
2020-05-18$0.85$0.8525,900
2020-05-15$0.80$0.8010,600
2020-05-14$0.73$0.73117,500
2020-05-13$0.75$0.7565,500
2020-05-12$0.83$0.8313,000
2020-05-11$0.85$0.8532,700
2020-05-08$0.80$0.8055,400
2020-05-07$0.80$0.8097,100
2020-05-06$0.76$0.7642,100
2020-05-05$0.81$0.817,400
2020-05-04$0.80$0.8056,900
2020-05-01$0.84$0.8429,600
2020-04-30$0.86$0.8636,100
2020-04-29$0.90$0.9036,900
2020-04-28$0.87$0.87113,700
2020-04-27$0.90$0.90202,400
2020-04-24$0.92$0.9241,900
2020-04-23$0.96$0.965,300
2020-04-22$0.98$0.981,500
2020-04-21$0.97$0.971,800
2020-04-20$0.96$0.9610,600
2020-04-17$0.98$0.9818,700
2020-04-16$0.96$0.9635,700
2020-04-15$1.06$1.062,400
2020-04-14$1.05$1.0556,200
2020-04-13$0.94$0.944,300
2020-04-09$0.92$0.9273,100
2020-04-08$0.88$0.8811,200
2020-04-07$0.83$0.8336,700
2020-04-06$0.77$0.77200,900
2020-04-03$0.77$0.7719,800
2020-04-02$0.81$0.8121,500
2020-04-01$0.80$0.8078,000
2020-03-31$0.85$0.851,600
2020-03-30$0.88$0.8818,900
2020-03-27$0.90$0.9079,000
2020-03-26$0.93$0.9345,800
2020-03-25$0.79$0.79181,800
2020-03-24$0.74$0.74435,600
2020-03-23$0.70$0.7095,900
2020-03-20$0.79$0.7981,000
2020-03-19$0.84$0.84196,500
2020-03-18$0.84$0.84253,900
2020-03-17$1.11$1.1125,100
2020-03-16$1.23$1.23168,900
2020-03-13$1.45$1.4580,800
2020-03-12$1.43$1.4390,800
2020-03-11$1.54$1.54400
2020-03-10$1.55$1.5567,700
2020-03-09$1.55$1.5551,500
2020-03-06$1.65$1.6568,300
2020-03-05$1.70$1.7092,300
2020-03-04$1.77$1.776,800
2020-03-03$1.74$1.7424,100
2020-03-02$1.79$1.7985,700
2020-02-28$1.80$1.8071,000
2020-02-27$1.85$1.8522,600
2020-02-26$1.79$1.7945,200
2020-02-25$1.79$1.7963,500
2020-02-24$1.90$1.9050,000
2020-02-21$1.93$1.935,100
2020-02-20$1.93$1.9313,800
2020-02-19$1.93$1.9310,600
2020-02-18$1.93$1.9323,400
2020-02-14$1.92$1.9211,700
2020-02-13$1.94$1.94900
2020-02-12$1.94$1.949,700
2020-02-11$1.93$1.939,300
2020-02-10$1.90$1.9019,400
2020-02-07$1.89$1.8910,200
2020-02-06$1.90$1.9046,800
2020-02-05$1.95$1.9567,600
2020-02-04$1.94$1.947,800
2020-02-03$1.90$1.909,700
2020-01-31$1.89$1.899,400
2020-01-30$1.85$1.8510,700
2020-01-29$1.89$1.8929,300
2020-01-28$1.89$1.8966,500
2020-01-27$1.84$1.8472,500
2020-01-24$1.93$1.93217,800
2020-01-23$1.93$1.93242,800
2020-01-22$1.58$1.58107,700
2020-01-21$1.51$1.51407,400
2020-01-17$1.45$1.45172,600
2020-01-16$1.50$1.50110,900
2020-01-15$1.48$1.48243,100
2020-01-14$1.48$1.48417,000
2020-01-13$1.50$1.50152,800
2020-01-10$1.53$1.53147,500
2020-01-09$1.55$1.55168,600
2020-01-08$1.55$1.55173,700
2020-01-07$1.56$1.56181,600
2020-01-06$1.62$1.6248,900
2020-01-03$1.71$1.7151,700
2020-01-02$1.80$1.8010,500