Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,174.28 -13.38 (-0.42%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,229.10 -156.77 (-0.96%) FTSE 100
7,842.01 -35.04 (-0.44%) Bitcoin USD
64,383.46 +3,339.63 (+5.47%) CMC Crypto 200
1,327.64 +15.01 (+1.15%)
Galaxy Entertainment Group Limited (GXYYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.74 | 22.18 | 21.58 | 21.64 | 21.64 | 51,017 |
| 17 Apr 2024 | 21.79 | 21.89 | 21.68 | 21.72 | 21.72 | 51,818 |
| 16 Apr 2024 | 23.11 | 23.54 | 23.11 | 23.17 | 23.17 | 83,884 |
| 15 Apr 2024 | 25.46 | 25.46 | 24.19 | 24.83 | 24.83 | 52,708 |
| 12 Apr 2024 | 25.65 | 26.07 | 24.85 | 24.85 | 24.85 | 14,888 |
| 11 Apr 2024 | 26.48 | 26.64 | 25.33 | 25.76 | 25.76 | 35,644 |
| 10 Apr 2024 | 25.81 | 26.08 | 25.33 | 25.64 | 25.64 | 52,368 |
| 09 Apr 2024 | 26.18 | 26.25 | 26.05 | 26.11 | 26.11 | 27,764 |
| 08 Apr 2024 | 26.00 | 26.18 | 25.88 | 25.91 | 25.91 | 23,823 |
| 05 Apr 2024 | 25.82 | 25.93 | 25.82 | 25.83 | 25.83 | 22,384 |
| 04 Apr 2024 | 25.04 | 26.68 | 25.04 | 25.85 | 25.85 | 29,153 |
| 03 Apr 2024 | 25.08 | 26.01 | 25.08 | 25.84 | 25.84 | 26,075 |
| 02 Apr 2024 | 26.80 | 27.21 | 25.59 | 26.02 | 26.02 | 138,799 |
| 01 Apr 2024 | 25.03 | 25.46 | 24.45 | 25.29 | 25.29 | 51,149 |
| 28 Mar 2024 | 25.29 | 25.45 | 24.45 | 25.02 | 25.02 | 100,632 |
| 27 Mar 2024 | 24.45 | 25.55 | 24.45 | 25.04 | 25.04 | 73,170 |
| 26 Mar 2024 | 25.72 | 25.73 | 25.13 | 25.20 | 25.20 | 50,171 |
| 25 Mar 2024 | 25.10 | 25.24 | 25.00 | 25.09 | 25.09 | 27,596 |
| 22 Mar 2024 | 25.00 | 25.69 | 25.00 | 25.20 | 25.20 | 27,693 |
| 22 Mar 2024 | 0.191627 Dividend | |||||
| 21 Mar 2024 | 25.50 | 26.55 | 25.50 | 25.81 | 25.62 | 18,999 |
| 20 Mar 2024 | 25.29 | 25.45 | 24.31 | 25.29 | 25.10 | 23,144 |
| 19 Mar 2024 | 25.69 | 25.69 | 25.30 | 25.38 | 25.19 | 45,805 |
| 18 Mar 2024 | 24.82 | 26.34 | 24.82 | 25.32 | 25.13 | 19,804 |
| 15 Mar 2024 | 25.73 | 26.52 | 25.61 | 25.61 | 25.42 | 11,176 |
| 14 Mar 2024 | 25.73 | 26.32 | 25.73 | 25.87 | 25.68 | 48,176 |
| 13 Mar 2024 | 25.43 | 27.08 | 25.43 | 26.24 | 26.05 | 8,862 |
| 12 Mar 2024 | 25.06 | 26.31 | 25.06 | 25.77 | 25.58 | 28,176 |
| 11 Mar 2024 | 24.30 | 25.22 | 24.30 | 25.22 | 25.03 | 24,619 |
| 08 Mar 2024 | 24.14 | 25.00 | 24.14 | 24.99 | 24.80 | 15,391 |
| 07 Mar 2024 | 24.92 | 25.91 | 24.92 | 25.40 | 25.21 | 29,222 |
| 06 Mar 2024 | 24.70 | 25.42 | 24.54 | 24.88 | 24.70 | 15,333 |
| 05 Mar 2024 | 25.00 | 25.43 | 24.81 | 24.88 | 24.70 | 17,079 |
| 04 Mar 2024 | 25.77 | 26.49 | 25.19 | 25.38 | 25.19 | 10,723 |
| 01 Mar 2024 | 25.95 | 26.96 | 25.95 | 26.75 | 26.55 | 18,503 |
| 29 Feb 2024 | 26.51 | 28.17 | 26.51 | 27.19 | 26.99 | 13,338 |
| 28 Feb 2024 | 26.02 | 27.25 | 25.81 | 26.70 | 26.50 | 10,743 |
| 27 Feb 2024 | 26.73 | 28.42 | 26.73 | 27.46 | 27.26 | 4,742 |
| 26 Feb 2024 | 27.97 | 28.98 | 27.82 | 27.97 | 27.76 | 18,021 |
| 23 Feb 2024 | 27.21 | 28.67 | 27.21 | 27.63 | 27.42 | 10,668 |
| 22 Feb 2024 | 29.42 | 29.42 | 28.12 | 28.14 | 27.93 | 16,888 |
| 21 Feb 2024 | 28.86 | 29.68 | 28.61 | 28.82 | 28.61 | 10,369 |
| 20 Feb 2024 | 29.69 | 29.69 | 28.66 | 28.75 | 28.54 | 23,795 |
| 16 Feb 2024 | 30.00 | 30.00 | 29.23 | 29.32 | 29.10 | 10,888 |
| 15 Feb 2024 | 28.50 | 28.74 | 28.21 | 28.47 | 28.26 | 12,215 |
| 14 Feb 2024 | 27.89 | 29.16 | 27.79 | 28.37 | 28.16 | 16,128 |
| 13 Feb 2024 | 27.50 | 27.92 | 27.41 | 27.59 | 27.39 | 117,043 |
| 12 Feb 2024 | 27.99 | 28.06 | 27.56 | 28.04 | 27.83 | 63,177 |
| 09 Feb 2024 | 27.25 | 27.57 | 27.07 | 27.50 | 27.30 | 90,724 |
| 08 Feb 2024 | 26.66 | 27.44 | 26.64 | 27.02 | 26.82 | 13,083 |
| 07 Feb 2024 | 27.31 | 27.56 | 27.15 | 27.37 | 27.17 | 11,648 |
| 06 Feb 2024 | 27.50 | 27.69 | 27.42 | 27.69 | 27.48 | 19,798 |
| 05 Feb 2024 | 27.51 | 27.65 | 27.19 | 27.65 | 27.44 | 26,491 |
| 02 Feb 2024 | 27.46 | 27.62 | 27.11 | 27.48 | 27.27 | 16,084 |
| 01 Feb 2024 | 27.68 | 27.74 | 27.42 | 27.54 | 27.34 | 9,273 |
| 31 Jan 2024 | 25.72 | 26.24 | 25.72 | 26.18 | 25.99 | 8,611 |
| 30 Jan 2024 | 26.31 | 26.31 | 25.89 | 26.28 | 26.08 | 16,472 |
| 29 Jan 2024 | 26.50 | 26.63 | 26.35 | 26.46 | 26.26 | 73,066 |
| 26 Jan 2024 | 26.77 | 26.77 | 26.34 | 26.71 | 26.51 | 13,306 |
| 25 Jan 2024 | 25.83 | 26.15 | 25.83 | 25.85 | 25.66 | 12,267 |
| 24 Jan 2024 | 26.26 | 26.26 | 25.91 | 26.12 | 25.93 | 19,763 |
| 23 Jan 2024 | 24.52 | 25.12 | 24.52 | 25.12 | 24.93 | 85,918 |
| 22 Jan 2024 | 24.58 | 24.95 | 24.46 | 24.85 | 24.67 | 130,133 |
| 19 Jan 2024 | 25.39 | 25.88 | 25.39 | 25.88 | 25.69 | 59,459 |
| 18 Jan 2024 | 25.41 | 25.51 | 25.28 | 25.44 | 25.26 | 59,956 |
| 17 Jan 2024 | 24.81 | 24.88 | 24.44 | 24.88 | 24.70 | 44,772 |
| 16 Jan 2024 | 25.79 | 25.79 | 25.30 | 25.43 | 25.24 | 50,065 |
| 12 Jan 2024 | 26.02 | 26.21 | 25.90 | 25.90 | 25.71 | 28,333 |
| 11 Jan 2024 | 26.37 | 26.53 | 25.90 | 26.17 | 25.98 | 77,442 |
| 10 Jan 2024 | 26.09 | 26.09 | 25.87 | 25.94 | 25.75 | 22,672 |
| 09 Jan 2024 | 26.09 | 26.33 | 26.09 | 26.12 | 25.93 | 21,646 |
| 08 Jan 2024 | 27.34 | 27.50 | 26.46 | 26.82 | 26.62 | 32,741 |
| 05 Jan 2024 | 28.17 | 28.17 | 27.35 | 27.42 | 27.22 | 16,085 |
| 04 Jan 2024 | 28.36 | 28.87 | 28.06 | 28.17 | 27.96 | 20,598 |
| 03 Jan 2024 | 27.89 | 28.43 | 27.89 | 28.42 | 28.21 | 14,303 |
| 02 Jan 2024 | 28.13 | 29.13 | 27.98 | 28.12 | 27.91 | 34,764 |
| 29 Dec 2023 | 26.91 | 29.21 | 26.91 | 28.05 | 27.84 | 14,822 |
| 28 Dec 2023 | 26.90 | 28.14 | 26.90 | 27.85 | 27.64 | 21,735 |
| 27 Dec 2023 | 27.18 | 27.71 | 27.01 | 27.06 | 26.86 | 22,290 |
| 26 Dec 2023 | 27.18 | 28.52 | 27.18 | 27.61 | 27.41 | 24,051 |
| 22 Dec 2023 | 27.45 | 27.54 | 27.23 | 27.40 | 27.20 | 22,308 |
| 21 Dec 2023 | 26.15 | 27.65 | 26.15 | 27.36 | 27.16 | 26,537 |
| 20 Dec 2023 | 27.13 | 27.40 | 27.03 | 27.05 | 26.85 | 27,556 |
| 19 Dec 2023 | 26.66 | 27.31 | 26.50 | 27.25 | 27.05 | 75,700 |
| 18 Dec 2023 | 27.03 | 27.03 | 26.65 | 26.80 | 26.60 | 25,096 |
| 15 Dec 2023 | 26.97 | 27.20 | 26.96 | 26.99 | 26.79 | 33,098 |
| 14 Dec 2023 | 25.62 | 26.96 | 25.62 | 26.93 | 26.73 | 25,362 |
| 13 Dec 2023 | 26.14 | 26.71 | 26.11 | 26.71 | 26.51 | 65,186 |
| 12 Dec 2023 | 26.02 | 26.20 | 26.02 | 26.20 | 26.01 | 49,716 |
| 11 Dec 2023 | 26.46 | 26.52 | 25.85 | 26.44 | 26.24 | 108,122 |
| 08 Dec 2023 | 27.08 | 27.08 | 25.89 | 26.73 | 26.53 | 24,995 |
| 07 Dec 2023 | 25.82 | 26.44 | 25.82 | 26.33 | 26.13 | 26,351 |
| 06 Dec 2023 | 26.16 | 26.26 | 25.99 | 25.99 | 25.80 | 28,015 |
| 05 Dec 2023 | 26.40 | 26.40 | 25.64 | 26.26 | 26.07 | 25,064 |
| 04 Dec 2023 | 26.62 | 26.62 | 25.24 | 25.87 | 25.68 | 44,100 |
| 01 Dec 2023 | 25.20 | 26.70 | 25.20 | 26.24 | 26.05 | 12,026 |
| 30 Nov 2023 | 25.99 | 26.15 | 25.62 | 25.65 | 25.46 | 30,889 |
| 29 Nov 2023 | 25.95 | 25.95 | 25.57 | 25.62 | 25.43 | 19,713 |
| 28 Nov 2023 | 27.37 | 27.90 | 27.03 | 27.20 | 27.00 | 23,671 |
| 27 Nov 2023 | 27.59 | 27.91 | 27.38 | 27.56 | 27.36 | 21,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.