Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLXZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.26 | 0.00 | 0.00% | 1.30 | 1.325 | 1.26 | 11,060 |
| Apr 24 2024 | 1.26 | -0.06 | -4.55% | 1.341 | 1.341 | 1.26 | 73,226 |
| Apr 23 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.366 | 1.31 | 40,949 |
| Apr 22 2024 | 1.31 | 0.00 | 0.00% | 1.341 | 1.42 | 1.25 | 19,001 |
| Apr 19 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.35 | 1.31 | 2,800 |
| Apr 18 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.28 | 13,725 |
| Apr 17 2024 | 1.31 | -0.02 | -1.50% | 1.27 | 1.31 | 1.27 | 11,555 |
| Apr 16 2024 | 1.33 | 0.03 | 2.31% | 1.327 | 1.35 | 1.30 | 13,772 |
| Apr 15 2024 | 1.30 | -0.05 | -3.70% | 1.31 | 1.35 | 1.29 | 28,771 |
| Apr 12 2024 | 1.35 | -0.05 | -3.57% | 1.37 | 1.37 | 1.31 | 24,610 |
| Apr 11 2024 | 1.40 | -0.05 | -3.45% | 1.42 | 1.42 | 1.40 | 12,711 |
| Apr 10 2024 | 1.45 | 0.05 | 3.57% | 1.384 | 1.45 | 1.374 | 30,770 |
| Apr 09 2024 | 1.40 | 0.10 | 7.69% | 1.30 | 1.41 | 1.23 | 293,547 |
| Apr 08 2024 | 1.30 | -0.05 | -3.70% | 1.33 | 1.35 | 1.30 | 53,161 |
| Apr 05 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.33 | 39,801 |
| Apr 04 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.35 | 1.324 | 104,420 |
| Apr 03 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.35 | 1.28 | 405,533 |
| Apr 02 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.34 | 1.30 | 133,703 |
| Apr 01 2024 | 1.31 | -0.02 | -1.50% | 1.33 | 1.37 | 1.30 | 484,285 |
| Mar 28 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.39 | 1.31 | 104,015 |
| Mar 27 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.38 | 1.27 | 143,917 |
| Mar 26 2024 | 1.35 | -0.05 | -3.57% | 1.42 | 1.525 | 1.33 | 393,501 |
| Mar 25 2024 | 1.40 | -0.19 | -11.95% | 1.51 | 1.56 | 1.38 | 275,746 |
| Mar 22 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.67 | 1.53 | 21,076 |
| Mar 21 2024 | 1.59 | 0.00 | 0.00% | 1.65 | 1.65 | 1.578 | 25,903 |
| Mar 20 2024 | 1.59 | 0.04 | 2.58% | 1.58 | 1.63 | 1.56 | 139,690 |
| Mar 19 2024 | 1.55 | 0.00 | 0.00% | 1.58 | 1.58 | 1.50 | 21,430 |
| Mar 18 2024 | 1.55 | -0.14 | -8.28% | 1.56 | 1.56 | 1.51 | 25,180 |
| Mar 15 2024 | 1.69 | 0.04 | 2.42% | 1.65 | 1.69 | 1.55 | 25,393 |
| Mar 14 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
| Mar 13 2024 | 1.65 | 0.08 | 4.76% | 1.69 | 1.69 | 1.58 | 6,542 |
| Mar 12 2024 | 1.575 | 0.01 | 0.96% | 1.5725 | 1.575 | 1.5575 | 539 |
| Mar 11 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.59 | 1.55 | 76,832 |
| Mar 08 2024 | 1.55 | -0.03 | -2.15% | 1.57 | 1.70 | 1.55 | 13,146 |
| Mar 07 2024 | 1.584 | 0.03 | 2.19% | 1.55 | 1.70 | 1.55 | 168,002 |
| Mar 06 2024 | 1.55 | 0.00 | 0.00% | 1.565 | 1.67 | 1.52 | 27,347 |
| Mar 05 2024 | 1.55 | -0.05 | -3.13% | 1.59 | 1.61 | 1.55 | 41,350 |
| Mar 04 2024 | 1.60 | -0.08 | -4.76% | 1.66 | 1.66 | 1.58 | 6,680 |
| Mar 01 2024 | 1.68 | 0.03 | 1.82% | 1.69 | 1.69 | 1.66 | 23,251 |
| Feb 29 2024 | 1.65 | -0.04 | -2.22% | 1.69 | 1.70 | 1.60 | 26,242 |
| Feb 28 2024 | 1.6875 | -0.04 | -2.46% | 1.73 | 1.73 | 1.62 | 3,912 |
| Feb 27 2024 | 1.73 | 0.13 | 8.12% | 1.69 | 1.73 | 1.59 | 10,367 |
| Feb 26 2024 | 1.60 | -0.04 | -2.44% | 1.65 | 1.67 | 1.55 | 56,721 |
| Feb 23 2024 | 1.64 | -0.02 | -1.20% | 1.65 | 1.69 | 1.63 | 29,750 |
| Feb 22 2024 | 1.66 | 0.01 | 0.61% | 1.68 | 1.70 | 1.66 | 6,986 |
| Feb 21 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.65 | 443 |
| Feb 20 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.74 | 1.70 | 9,542 |
| Feb 16 2024 | 1.74 | 0.00 | 0.29% | 1.72 | 1.745 | 1.72 | 22,039 |
| Feb 15 2024 | 1.735 | 0.02 | 0.87% | 1.73 | 1.74 | 1.73 | 9,022 |
| Feb 14 2024 | 1.72 | 0.07 | 4.24% | 1.74 | 1.78 | 1.68 | 21,665 |
| Feb 13 2024 | 1.65 | -0.05 | -2.94% | 1.66 | 1.68 | 1.64 | 29,297 |
| Feb 12 2024 | 1.70 | -0.02 | -1.16% | 1.72 | 1.72 | 1.62 | 7,160 |
| Feb 09 2024 | 1.72 | -0.03 | -1.71% | 1.52 | 1.77 | 1.5135 | 51,971 |
| Feb 08 2024 | 1.75 | 0.02 | 1.16% | 1.725 | 1.79 | 1.70 | 44,315 |
| Feb 07 2024 | 1.73 | -0.02 | -1.14% | 1.73 | 1.75 | 1.72 | 54,601 |
| Feb 06 2024 | 1.75 | 0.00 | 0.00% | 1.78 | 1.78 | 1.75 | 54,976 |
| Feb 05 2024 | 1.75 | -0.05 | -2.78% | 1.75 | 1.765 | 1.66 | 31,191 |
| Feb 02 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| Feb 01 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 6,002 |
| Jan 31 2024 | 1.80 | 0.00 | 0.00% | 1.75 | 1.81 | 1.75 | 72,704 |
| Jan 30 2024 | 1.80 | -0.02 | -1.10% | 1.77 | 1.80 | 1.73 | 26,390 |
| Jan 29 2024 | 1.82 | 0.04 | 2.25% | 1.79 | 1.82 | 1.75 | 15,358 |
