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*
31 Oct, 2011	16.50	18.65	16.50	17.90	8,200	17.90
28 Oct, 2011	15.60	16.45	15.60	15.60	2,200	15.60
26 Oct, 2011	15.60	16.45	15.06	16.30	2,500	16.30
25 Oct, 2011	14.70	14.75	14.60	14.75	300	14.75
24 Oct, 2011	15.21	15.95	14.90	14.90	3,000	14.90
21 Oct, 2011	14.51	15.74	14.06	15.61	6,000	15.61
20 Oct, 2011	14.80	15.30	14.22	15.00	1,200	15.00
19 Oct, 2011	14.00	15.50	14.00	14.50	9,000	14.50
18 Oct, 2011	14.00	14.30	13.76	13.76	400	13.76
17 Oct, 2011	13.75	14.26	13.72	13.75	3,200	13.75
14 Oct, 2011	13.25	14.40	13.25	13.55	3,400	13.55
13 Oct, 2011	13.78	13.78	13.50	13.71	500	13.71
12 Oct, 2011	14.47	14.47	14.00	14.00	100	14.00
11 Oct, 2011	13.70	15.00	13.60	14.36	7,300	14.36
10 Oct, 2011	14.40	14.45	13.33	13.41	2,200	13.41
7 Oct, 2011	13.55	14.30	13.55	14.03	1,400	14.03
5 Oct, 2011	13.60	13.95	13.55	13.79	300	13.79
4 Oct, 2011	13.65	13.65	13.65	13.65	0	13.65
3 Oct, 2011	13.60	14.90	13.05	13.96	6,400	13.96
30 Sep, 2011	14.50	15.40	13.86	14.36	2,600	14.36
29 Sep, 2011	13.55	14.60	13.55	14.08	800	14.08
28 Sep, 2011	15.47	15.47	13.50	13.76	11,200	13.76
27 Sep, 2011	14.85	14.90	14.71	14.76	1,900	14.76
26 Sep, 2011	15.74	15.74	14.70	14.80	600	14.80
23 Sep, 2011	14.56	15.80	14.55	15.00	1,100	15.00
22 Sep, 2011	14.85	15.50	14.85	14.90	0	14.90
21 Sep, 2011	15.79	16.00	15.27	15.53	8,400	15.53
20 Sep, 2011	15.23	15.50	14.90	15.21	1,100	15.21
19 Sep, 2011	15.49	15.86	14.66	15.23	300	15.23
16 Sep, 2011	15.20	15.43	14.23	15.27	3,500	15.27
15 Sep, 2011	15.70	15.70	15.17	15.69	1,800	15.69
14 Sep, 2011	16.50	16.50	15.60	15.78	1,400	15.78
13 Sep, 2011	16.50	17.11	16.50	16.63	3,100	16.63
12 Sep, 2011	17.80	17.80	15.70	16.68	2,200	16.68
9 Sep, 2011	16.60	16.74	15.95	16.36	6,700	16.36
8 Sep, 2011	16.50	16.70	15.80	16.11	2,300	16.11
7 Sep, 2011	17.40	17.50	16.00	16.34	5,600	16.34
6 Sep, 2011	14.70	16.80	14.70	16.60	8,600	16.60
5 Sep, 2011	17.20	17.20	14.55	15.55	6,100	15.55
2 Sep, 2011	17.90	17.90	14.00	15.30	8,900	15.30
30 Aug, 2011	15.50	15.60	14.70	15.20	5,600	15.20
29 Aug, 2011	13.85	15.60	13.25	14.50	31,600	14.50
26 Aug, 2011	13.30	15.70	13.00	13.10	28,800	13.10
25 Aug, 2011	14.00	14.00	12.80	13.80	12,200	13.80
24 Aug, 2011	15.05	15.05	13.10	14.00	3,500	14.00
22 Aug, 2011	13.85	14.55	13.10	13.60	2,100	13.60
19 Aug, 2011	13.15	13.90	13.00	13.10	4,900	13.10
18 Aug, 2011	13.15	14.35	13.10	13.50	3,200	13.50
17 Aug, 2011	14.25	14.80	13.00	13.80	1,090,900	13.80
16 Aug, 2011	13.90	14.65	13.50	13.50	6,500	13.50
12 Aug, 2011	14.50	14.50	13.00	13.35	13,700	13.35
11 Aug, 2011	14.90	15.30	14.00	14.50	1,100	14.50
10 Aug, 2011	14.60	15.20	14.10	14.10	2,200	14.10
9 Aug, 2011	13.50	14.60	13.50	13.65	900	13.65
8 Aug, 2011	14.50	14.50	13.60	14.00	4,200	14.00
5 Aug, 2011	14.50	15.00	13.35	13.80	12,300	13.80
4 Aug, 2011	15.05	15.85	14.90	15.05	1,900	15.05
3 Aug, 2011	15.30	15.85	14.90	15.25	700	15.25
1 Aug, 2011	16.00	16.20	15.05	15.75	5,100	15.75
29 Jul, 2011	16.35	16.35	15.70	16.10	400	16.10
28 Jul, 2011	15.75	16.30	15.40	16.10	3,300	16.10
27 Jul, 2011	15.60	16.85	15.60	16.20	2,400	16.20
26 Jul, 2011	16.85	16.90	15.30	15.70	4,700	15.70
25 Jul, 2011	16.75	16.75	15.65	16.25	1,000	16.25
22 Jul, 2011	16.60	17.35	15.85	16.25	8,600	16.25
21 Jul, 2011	16.30	16.80	15.05	15.60	5,700	15.60
* 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)