GLXYENT.BO Historical Prices | GALAXY ENTET (BSE INDONEXT) Stock

BSE

0.19% NSE

0.28%

Galaxy Entertainment Corporation Ltd. (GLXYENT.BO)

-BSE

5.61 0.29(4.92%) 17 May 10:15AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May, 2012	14.11	14.99	13.90	13.91	6,900	13.91
3 May, 2012	15.90	16.80	14.51	14.96	43,500	14.96
2 May, 2012	11.45	14.17	11.45	14.17	35,900	14.17
1 May, 2012	11.81	11.81	11.81	11.81	0	11.81
30 Apr, 2012	11.18	12.55	10.70	11.81	6,500	11.81
27 Apr, 2012	10.60	10.60	10.60	10.60	0	10.60
26 Apr, 2012	10.41	11.10	10.41	10.52	2,400	10.52
25 Apr, 2012	11.15	11.15	10.15	10.88	5,900	10.88
24 Apr, 2012	10.75	10.75	10.70	10.70	500	10.70
23 Apr, 2012	11.05	11.05	10.06	10.45	4,100	10.45
20 Apr, 2012	11.00	11.00	10.55	10.55	3,100	10.55
19 Apr, 2012	11.50	11.50	10.60	10.61	5,600	10.61
18 Apr, 2012	12.25	12.25	10.35	10.83	30,000	10.83
17 Apr, 2012	12.35	12.35	11.50	12.02	100	12.02
16 Apr, 2012	11.70	12.39	11.50	11.58	2,100	11.58
13 Apr, 2012	11.66	12.54	11.62	11.67	4,300	11.67
12 Apr, 2012	11.61	11.71	11.50	11.71	400	11.71
11 Apr, 2012	12.39	13.11	11.70	12.02	4,400	12.02
10 Apr, 2012	12.41	12.45	11.70	12.21	0	12.21
9 Apr, 2012	11.51	12.49	11.51	11.62	1,800	11.62
6 Apr, 2012	12.05	12.05	12.05	12.05	0	12.05
5 Apr, 2012	12.05	12.05	12.05	12.05	0	12.05
4 Apr, 2012	12.30	12.30	12.05	12.05	800	12.05
3 Apr, 2012	12.00	12.50	11.50	11.59	4,900	11.59
2 Apr, 2012	12.10	12.60	11.65	12.12	500	12.12
30 Mar, 2012	12.00	12.74	11.05	11.43	31,400	11.43
29 Mar, 2012	12.69	12.69	12.69	12.69	0	12.69
28 Mar, 2012	12.59	12.70	11.71	12.70	1,700	12.70
27 Mar, 2012	12.01	12.84	11.92	11.92	700	11.92
26 Mar, 2012	12.75	12.80	11.92	11.92	3,400	11.92
23 Mar, 2012	13.19	13.19	13.19	13.19	2,500	13.19
22 Mar, 2012	13.00	13.27	12.02	13.08	1,900	13.08
21 Mar, 2012	13.00	13.40	12.53	12.65	300	12.65
20 Mar, 2012	12.35	13.89	12.35	12.92	500	12.92
19 Mar, 2012	13.40	13.68	12.68	12.68	1,800	12.68
16 Mar, 2012	13.04	13.85	13.04	13.45	700	13.45
15 Mar, 2012	13.10	13.40	12.61	13.04	1,600	13.04
14 Mar, 2012	12.35	13.75	12.35	13.01	1,800	13.01
13 Mar, 2012	13.90	13.95	12.70	12.77	7,800	12.77
12 Mar, 2012	12.76	13.75	12.76	13.18	1,200	13.18
9 Mar, 2012	13.75	13.87	13.12	13.14	1,400	13.14
8 Mar, 2012	13.39	13.39	13.39	13.39	0	13.39
7 Mar, 2012	13.01	13.65	12.97	13.39	2,700	13.39
6 Mar, 2012	13.37	13.37	13.37	13.37	0	13.37
5 Mar, 2012	12.16	14.40	12.16	13.98	10,200	13.98
2 Mar, 2012	12.70	13.15	12.70	13.07	400	13.07
1 Mar, 2012	13.30	13.30	13.30	13.30	0	13.30
29 Feb, 2012	13.88	14.95	13.30	13.30	1,100	13.30
28 Feb, 2012	13.90	13.90	12.86	12.94	3,700	12.94
27 Feb, 2012	13.25	13.35	12.70	12.70	1,500	12.70
24 Feb, 2012	14.20	14.20	13.23	13.69	1,300	13.69
23 Feb, 2012	14.00	14.50	13.93	14.50	100	14.50
22 Feb, 2012	15.60	16.95	14.75	15.00	30,800	15.00
21 Feb, 2012	15.95	15.95	14.21	14.35	3,000	14.35
20 Feb, 2012	15.44	15.44	15.44	15.44	0	15.44
17 Feb, 2012	15.10	15.90	15.00	15.44	6,700	15.44
16 Feb, 2012	13.60	15.65	13.60	15.49	3,100	15.49
15 Feb, 2012	14.30	15.50	13.85	15.24	12,900	15.24
14 Feb, 2012	13.99	14.29	13.57	14.15	1,900	14.15
13 Feb, 2012	13.75	14.50	13.75	14.03	1,500	14.03
10 Feb, 2012	13.75	14.39	13.42	13.99	500	13.99
9 Feb, 2012	13.50	13.75	13.27	13.27	1,600	13.27
8 Feb, 2012	13.35	13.40	13.05	13.11	2,300	13.11
7 Feb, 2012	13.50	13.95	13.31	13.40	2,700	13.40
6 Feb, 2012	13.30	14.84	13.20	14.24	1,500	14.24
3 Feb, 2012	13.35	14.00	13.30	13.60	2,500	13.60
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GLXYENT.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Galaxy Entertainment Corporation Ltd. (GLXYENT.BO)