Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Next Generation Inc (OP: GAXY )

0.0001 UNCHANGED
Last Price Updated: 3:25 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.360 1.360 1.200 1.200 20,100 -0.18(-13.04%)
Aug 29, 2019 1.130 1.520 1.120 1.380 89,599 +0.26(+23.21%)
Aug 28, 2019 1.420 1.490 1.120 1.120 82,779 -0.23(-17.04%)
Aug 27, 2019 1.450 1.600 1.330 1.350 17,749 -0.10(-6.90%)
Aug 26, 2019 1.580 1.615 1.410 1.450 19,157 -0.14(-8.81%)
Aug 23, 2019 1.640 1.640 1.550 1.590 11,800 -0.10(-5.92%)
Aug 22, 2019 1.750 1.750 1.650 1.690 5,956 -0.08(-4.65%)
Aug 21, 2019 2.000 2.000 1.770 1.772 4,727 -0.23(-11.38%)
Aug 20, 2019 1.850 2.080 1.650 2.000 27,658 +0.07(+3.63%)
Aug 19, 2019 1.900 2.200 1.850 1.930 48,254 +0.03(+1.58%)
Aug 16, 2019 1.650 1.900 1.650 1.900 18,400 +0.18(+10.47%)
Aug 15, 2019 1.515 1.800 1.510 1.720 18,310 +0.18(+11.69%)
Aug 14, 2019 1.640 1.640 1.500 1.540 15,419 -0.10(-6.10%)
Aug 13, 2019 1.820 1.820 1.640 1.640 17,980 -0.18(-9.89%)
Aug 12, 2019 2.020 2.020 1.500 1.820 30,351 -0.20(-9.90%)
Aug 09, 2019 2.000 2.020 1.990 2.020 17,800 -0.17(-7.76%)
Aug 08, 2019 2.160 2.190 1.900 2.190 62,355 +0.04(+1.86%)
Aug 07, 2019 1.990 2.190 1.900 2.150 40,324 +0.15(+7.50%)
Aug 06, 2019 1.970 2.000 1.945 2.000 2,060 +0.00(+0.00%)
Aug 05, 2019 2.120 2.120 2.000 2.000 1,030 -0.12(-5.66%)
Aug 02, 2019 2.120 2.130 2.120 2.120 10,500 -0.11(-4.93%)
Aug 01, 2019 2.060 2.350 2.010 2.230 38,185 +0.17(+8.25%)
Jul 31, 2019 2.060 2.070 2.000 2.060 4,980 -0.07(-3.29%)
Jul 30, 2019 2.130 2.130 2.020 2.130 822 -0.08(-3.62%)
Jul 29, 2019 2.050 2.210 2.050 2.210 5,200 +0.12(+5.74%)
Jul 26, 2019 2.310 2.310 2.000 2.090 11,000 -0.11(-5.00%)
Jul 25, 2019 2.200 2.400 2.150 2.200 22,400 -0.13(-5.58%)
Jul 24, 2019 2.040 2.750 1.830 2.330 37,707 +0.28(+13.66%)
Jul 23, 2019 2.150 2.150 2.050 2.050 6,040 -0.35(-14.58%)
Jul 22, 2019 2.840 2.840 2.200 2.400 26,642 -0.44(-15.49%)
Jul 19, 2019 2.300 2.840 2.250 2.840 24,600 +0.59(+26.22%)
Jul 18, 2019 2.480 2.480 2.250 2.250 3,795 -0.23(-9.27%)
Jul 17, 2019 2.740 2.740 2.430 2.480 2,518 -0.26(-9.49%)
Jul 16, 2019 2.500 2.740 2.500 2.740 4,858 +0.09(+3.40%)
Jul 15, 2019 2.375 2.800 2.350 2.650 7,850 -0.15(-5.36%)
Jul 12, 2019 2.710 2.800 2.400 2.800 7,300 +0.09(+3.32%)
Jul 11, 2019 2.790 2.790 2.710 2.710 1,300 +0.04(+1.50%)
Jul 10, 2019 2.478 2.670 1.860 2.670 24,384 -0.14(-4.98%)
Jul 09, 2019 2.700 2.810 2.270 2.810 7,970 +0.01(+0.36%)
Jul 08, 2019 2.800 2.840 2.800 2.800 7,614 +0.20(+7.69%)
Jul 05, 2019 2.700 2.980 2.500 2.600 23,300 -0.34(-11.56%)
Jul 03, 2019 2.900 2.940 2.750 2.940 1,900 +0.29(+10.94%)
Jul 02, 2019 2.690 2.690 2.200 2.650 12,299 -0.04(-1.49%)
Jul 01, 2019 2.660 2.690 2.500 2.690 6,546 +0.03(+1.13%)
Jun 28, 2019 2.690 2.690 2.450 2.660 3,000 -0.02(-0.75%)
Jun 27, 2019 2.690 2.690 2.500 2.680 900 +0.13(+5.10%)
Jun 26, 2019 2.690 2.690 2.550 2.550 2,292 -0.15(-5.56%)
Jun 25, 2019 2.500 2.900 2.400 2.700 44,629 +0.30(+12.50%)
Jun 24, 2019 2.400 2.500 2.250 2.400 13,003 +0.00(+0.00%)
Jun 21, 2019 2.260 2.580 2.260 2.400 6,800 -0.15(-5.88%)
Jun 20, 2019 2.400 2.600 2.350 2.550 35,411 +0.15(+6.25%)
Jun 19, 2019 2.260 2.900 2.090 2.400 29,051 +0.15(+6.67%)
Jun 18, 2019 2.190 2.250 2.190 2.250 12,640 +0.06(+2.74%)
Jun 17, 2019 1.940 2.900 1.800 2.190 63,421 +0.24(+12.31%)
Jun 14, 2019 1.740 1.950 1.740 1.950 37,400 +0.11(+5.98%)
Jun 13, 2019 1.740 1.840 1.640 1.840 34,568 +0.09(+5.14%)
Jun 12, 2019 1.750 1.750 1.750 1.750 103 +0.00(+0.00%)
Jun 11, 2019 1.750 1.790 1.750 1.750 5,950 +0.00(+0.00%)
Jun 10, 2019 1.890 1.890 1.750 1.750 15,805 -0.17(-8.85%)
Jun 07, 2019 1.850 2.000 1.850 1.920 34,500 +0.17(+9.71%)
Jun 06, 2019 1.830 1.850 1.750 1.750 16,949 -0.10(-5.41%)
Jun 05, 2019 1.890 1.890 1.800 1.850 9,243 -0.05(-2.63%)
Jun 04, 2019 1.900 2.000 1.900 1.900 11,047 +0.00(+0.00%)
Jun 03, 2019 1.900 1.950 1.340 1.900 31,893 +0.00(+0.00%)
May 31, 2019 1.965 1.965 1.800 1.900 27,300 -0.06(-3.14%)
May 30, 2019 1.950 1.962 1.950 1.962 1,985 +0.01(+0.59%)
May 29, 2019 1.950 1.950 1.950 1.950 235 -0.02(-1.02%)
May 28, 2019 1.950 1.970 1.950 1.970 2,150 +0.12(+6.78%)
May 24, 2019 1.870 1.870 1.845 1.845 400 -0.14(-6.82%)
May 23, 2019 1.970 1.980 1.950 1.980 3,300 -0.02(-1.00%)
May 22, 2019 2.000 2.000 2.000 50 +0.00(+0.00%)
May 21, 2019 1.950 2.000 1.850 2.000 5,300 +0.02(+1.01%)
May 20, 2019 1.750 1.980 1.750 1.980 5,250 +0.18(+10.00%)
May 17, 2019 1.860 1.860 1.800 1.800 5,800 -0.10(-5.26%)
May 16, 2019 1.980 1.980 1.860 1.900 15,093 -0.09(-4.52%)
May 15, 2019 2.100 2.100 1.893 1.990 1,073 -0.09(-4.33%)
May 14, 2019 1.850 2.080 1.850 2.080 1,537 +0.23(+12.43%)
May 13, 2019 1.850 1.850 1.850 1.850 200 -0.05(-2.63%)
May 10, 2019 1.860 1.980 1.850 1.900 5,600 -0.14(-6.86%)
May 09, 2019 2.070 2.070 1.890 2.040 3,336 -0.06(-2.86%)
May 08, 2019 2.050 2.100 2.050 2.100 2,284 +0.07(+3.42%)
May 07, 2019 2.040 2.090 1.850 2.030 7,900 -0.01(-0.47%)
May 06, 2019 2.040 2.050 1.860 2.040 4,267 -0.01(-0.49%)
May 03, 2019 2.020 2.050 2.020 2.050 2,100 +0.06(+3.02%)
May 02, 2019 2.000 2.000 1.850 1.990 7,050 -0.01(-0.50%)
May 01, 2019 2.020 2.110 2.000 2.000 3,793 -0.01(-0.50%)
Apr 30, 2019 2.010 2.250 2.010 2.010 5,814 +0.01(+0.50%)
Apr 29, 2019 2.000 2.000 1.800 2.000 2,644 +0.00(+0.00%)
Apr 26, 2019 2.200 2.210 2.000 2.000 2,400 -0.21(-9.50%)
Apr 25, 2019 2.100 2.210 2.100 2.210 5,034 +0.10(+4.74%)
Apr 24, 2019 2.355 2.355 2.000 2.110 4,519 +0.00(+0.00%)
Apr 23, 2019 2.070 2.110 1.980 2.110 14,072 +0.15(+7.82%)
Apr 22, 2019 1.975 2.100 1.890 1.957 2,037 -0.14(-6.81%)
Apr 18, 2019 2.010 2.100 1.913 2.100 8,600 +0.00(+0.00%)
Apr 17, 2019 2.040 2.100 2.040 2.100 27,456 +0.00(+0.00%)
Apr 16, 2019 1.870 2.100 1.870 2.100 21,045 +0.29(+16.02%)
Apr 15, 2019 1.910 2.000 1.800 1.810 4,826 -0.19(-9.50%)
Apr 12, 2019 2.040 2.070 1.910 2.000 10,000 +0.10(+5.26%)
Apr 11, 2019 2.050 2.080 1.900 1.900 16,665 -0.15(-7.32%)
Apr 10, 2019 2.070 2.080 1.980 2.050 22,423 +0.00(+0.00%)
Apr 09, 2019 1.980 2.070 1.940 2.050 58,330 +0.07(+3.54%)
Apr 08, 2019 1.900 2.000 1.770 1.980 14,911 +0.21(+11.86%)
Apr 05, 2019 1.790 2.100 1.750 1.770 37,100 +0.07(+4.12%)
Apr 04, 2019 1.100 1.790 1.100 1.700 12,231 +0.05(+3.03%)
Apr 03, 2019 1.850 1.900 0.8809 1.650 22,548 -0.27(-14.06%)
Apr 02, 2019 2.000 2.000 1.740 1.920 33,021 -0.08(-4.00%)
Apr 01, 2019 2.080 2.080 2.000 2.000 22,885 -0.08(-3.85%)
Mar 29, 2019 2.100 2.300 2.080 2.080 134,700 +0.03(+1.46%)
Mar 28, 2019 2.080 2.100 2.050 2.050 13,915 -0.04(-1.91%)
Mar 27, 2019 2.120 2.120 1.910 2.090 6,371 -0.01(-0.48%)
Mar 26, 2019 1.750 2.160 1.750 2.100 14,743 +0.02(+0.84%)
Mar 25, 2019 2.130 2.180 2.000 2.083 8,897 -0.04(-1.77%)
Mar 22, 2019 2.095 2.150 2.050 2.120 8,100 -0.02(-1.10%)
Mar 21, 2019 2.020 2.240 2.020 2.143 27,507 +0.12(+6.11%)
Mar 20, 2019 2.190 2.445 2.020 2.020 26,652 -0.03(-1.46%)
Mar 19, 2019 2.440 2.440 1.996 2.050 35,561 +0.05(+2.50%)
Mar 18, 2019 2.500 2.500 2.000 2.000 8,510 -0.50(-20.00%)
Mar 15, 2019 2.590 2.600 1.970 2.500 13,000 +0.49(+24.35%)
Mar 14, 2019 2.140 2.190 1.920 2.010 5,824 +0.09(+4.71%)
Mar 13, 2019 2.200 2.600 1.910 1.920 15,512 -0.28(-12.73%)
Mar 12, 2019 2.200 2.200 1.880 2.200 9,434 +0.00(+0.00%)
Mar 11, 2019 2.200 2.550 2.200 2.200 8,671 +0.00(+0.00%)
Mar 08, 2019 2.600 2.700 2.200 2.200 8,600 -0.01(-0.45%)
Mar 07, 2019 2.110 2.600 2.110 2.210 4,584 +0.00(+0.00%)
Mar 06, 2019 2.400 2.400 2.100 2.210 5,332 -0.02(-0.90%)
Mar 05, 2019 2.240 2.240 2.150 2.230 5,190 -0.02(-0.89%)
Mar 04, 2019 2.250 2.250 2.250 2.250 1,199 +0.01(+0.45%)
Mar 01, 2019 2.180 2.240 2.020 2.240 5,300 +0.07(+3.23%)
Feb 28, 2019 2.250 2.250 2.170 2.170 4,087 -0.31(-12.50%)
Feb 27, 2019 2.150 2.480 2.150 2.480 1,581 +0.01(+0.40%)
Feb 26, 2019 2.450 2.490 2.200 2.470 5,814 -0.09(-3.52%)
Feb 25, 2019 3.000 3.000 2.150 2.560 20,818 -0.64(-20.00%)
Feb 22, 2019 3.190 3.240 2.900 3.200 8,300 +0.20(+6.67%)
Feb 21, 2019 2.950 3.250 2.900 3.000 7,796 +0.10(+3.45%)
Feb 20, 2019 3.340 3.390 2.900 2.900 14,425 -0.44(-13.17%)
Feb 19, 2019 2.800 3.350 2.800 3.340 33,570 +0.64(+23.70%)
Feb 15, 2019 2.650 2.990 2.650 2.700 3,800 -0.13(-4.59%)
Feb 14, 2019 2.745 2.850 2.510 2.830 28,078 +0.33(+13.20%)
Feb 13, 2019 2.770 2.890 2.400 2.500 7,868 -0.20(-7.41%)
Feb 12, 2019 2.500 3.990 2.360 2.700 31,876 +0.42(+18.42%)
Feb 11, 2019 2.510 2.540 2.280 2.280 450 -0.19(-7.69%)
Feb 08, 2019 2.470 2.470 2.180 2.470 300 +0.00(+0.00%)
Feb 07, 2019 2.470 2.470 2.470 2.470 100 +0.07(+2.92%)
Feb 06, 2019 2.400 2.470 2.300 2.400 4,184 +0.05(+2.13%)
Feb 05, 2019 2.200 2.350 2.010 2.350 8,206 +0.10(+4.44%)
Feb 04, 2019 2.180 2.250 2.080 2.250 4,254 +0.07(+3.21%)
Feb 01, 2019 2.170 2.190 2.170 2.180 3,400 +0.03(+1.40%)
Jan 31, 2019 2.180 2.180 2.150 2.150 2,940 -0.03(-1.38%)
Jan 30, 2019 2.200 2.200 2.180 2.180 457 -0.02(-0.91%)
Jan 29, 2019 2.250 2.250 2.190 2.200 14,957 +0.02(+0.92%)
Jan 28, 2019 2.180 2.210 2.170 2.180 10,524 +0.01(+0.46%)
Jan 25, 2019 2.120 2.170 2.120 2.170 1,700 +0.12(+5.85%)
Jan 24, 2019 2.090 2.160 2.050 2.050 2,600 +0.73(+55.30%)
Jan 23, 2019 2.130 2.170 1.320 1.320 3,696 -0.83(-38.60%)
Jan 22, 2019 2.150 2.150 2.130 2.150 1,600 +0.03(+1.42%)
Jan 18, 2019 2.140 2.150 2.120 2.120 1,700 -0.03(-1.40%)
Jan 17, 2019 2.140 2.250 2.130 2.150 2,500 +0.01(+0.47%)
Jan 16, 2019 2.070 2.140 1.320 2.140 3,683 +0.04(+1.90%)
Jan 15, 2019 2.250 2.450 2.070 2.100 3,725 -0.15(-6.67%)
Jan 14, 2019 2.250 2.250 2.250 2.250 700 -0.05(-2.17%)
Jan 10, 2019 2.300 2.300 2.300 0 -0.10(-4.17%)
Jan 09, 2019 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Jan 08, 2019 2.400 2.400 2.400 8 +0.00(+0.00%)
Jan 07, 2019 2.540 2.540 2.400 2.400 490 -0.54(-18.37%)
Jan 04, 2019 2.940 2.940 2.940 2.940 200 -0.01(-0.34%)
Jan 02, 2019 2.950 2.950 2.950 0 +0.01(+0.34%)
Dec 31, 2018 2.940 2.940 2.940 1 +0.00(+0.00%)
Dec 28, 2018 3.100 3.100 2.940 2.940 300 -0.22(-6.96%)
Dec 27, 2018 3.160 3.160 3.160 6 +0.00(+0.00%)
Dec 26, 2018 3.160 3.160 3.160 24 +0.00(+0.00%)
Dec 24, 2018 3.160 3.160 3.160 5 +0.00(+0.00%)
Dec 21, 2018 3.150 3.160 3.150 3.160 200 +0.00(+0.00%)
Dec 20, 2018 3.160 3.160 3.160 3.160 100 +0.01(+0.32%)
Dec 19, 2018 3.150 3.150 3.150 117 +0.00(+0.00%)
Dec 18, 2018 3.250 3.250 3.150 3.150 230 -0.13(-3.96%)
Dec 14, 2018 3.280 3.280 3.280 0 +0.00(+0.00%)
Dec 11, 2018 3.280 3.280 3.280 0 -0.02(-0.61%)
Dec 10, 2018 3.300 3.300 3.300 3.300 117 -0.23(-6.52%)
Dec 07, 2018 3.530 3.530 3.530 47 +0.00(+0.00%)
Dec 06, 2018 3.530 3.530 3.530 47 +0.00(+0.00%)
Dec 04, 2018 3.530 3.530 3.530 3.530 100 +0.00(+0.00%)
Dec 03, 2018 3.530 3.530 3.530 3.530 300 +0.03(+0.86%)
Nov 30, 2018 3.450 3.500 3.450 3.500 1,600 +0.04(+1.16%)
Nov 29, 2018 3.460 3.600 3.460 3.460 2,350 +0.01(+0.29%)
Nov 28, 2018 3.350 3.450 3.350 3.450 2,435 +0.11(+3.29%)
Nov 27, 2018 3.240 3.340 3.240 3.340 2,902 +0.10(+3.09%)
Nov 26, 2018 3.200 3.240 3.200 3.240 1,451 +0.06(+1.89%)
Nov 23, 2018 3.180 3.180 3.180 3.180 100 +0.02(+0.63%)
Nov 21, 2018 3.160 3.160 3.160 0 +0.16(+5.33%)
Nov 20, 2018 3.050 3.050 2.950 3.000 1,400 -0.05(-1.64%)
Nov 19, 2018 3.050 3.050 3.050 3.050 100 +0.00(+0.00%)
Nov 16, 2018 3.100 3.100 3.000 3.050 1,200 +0.00(+0.00%)
Nov 15, 2018 3.050 3.050 3.050 3.050 225 +0.00(+0.00%)
Nov 14, 2018 3.050 3.050 3.050 3.050 400 +0.00(+0.00%)
Nov 13, 2018 3.000 3.050 3.000 3.050 642 +0.00(+0.00%)
Nov 12, 2018 3.050 3.100 3.050 3.050 328 +0.05(+1.67%)
Nov 09, 2018 3.000 3.000 3.000 3.000 100 +0.15(+5.26%)
Nov 08, 2018 2.850 2.850 2.300 2.850 501 -0.05(-1.72%)
Nov 07, 2018 3.000 3.000 2.900 2.900 300 -0.15(-4.92%)
Nov 06, 2018 3.050 3.050 3.050 3.050 322 -0.25(-7.58%)
Nov 05, 2018 3.300 3.300 3.300 8 +0.00(+0.00%)
Nov 01, 2018 3.300 3.300 3.300 0 +0.15(+4.76%)
Oct 31, 2018 3.150 4.940 3.050 3.150 3,507 +0.00(+0.00%)
Oct 30, 2018 3.150 3.150 3.000 3.150 1,000 -0.15(-4.55%)
Oct 29, 2018 3.400 3.500 3.300 3.300 900 -2.13(-39.23%)
Oct 26, 2018 5.430 5.430 5.430 27 +0.00(+0.00%)
Oct 25, 2018 4.250 5.430 4.250 5.430 993 +1.23(+29.29%)
Oct 24, 2018 4.200 4.200 4.200 3 +0.00(+0.00%)
Oct 23, 2018 4.200 4.200 4.200 71 +0.00(+0.00%)
Oct 22, 2018 3.900 4.200 3.900 4.200 456 +0.30(+7.69%)
Oct 18, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.