Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GALAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.033058 | -0.000965 | -2.84% | 0.033917 | 2.87 | 0.0317 | 23,394,361.00 |
| Jun 13 2024 | 0.034023 | -0.001977 | -5.49% | 0.0358 | 2.94 | 0.03357 | 12,907,074.00 |
| Jun 12 2024 | 0.036 | 0.001568 | 4.55% | 0.0343 | 3.08 | 0.0333 | 14,947,584.00 |
| Jun 11 2024 | 0.034432 | -0.002478 | -6.71% | 0.03695 | 3.10 | 0.0339 | 20,049,061.00 |
| Jun 10 2024 | 0.03691 | -0.00199 | -5.12% | 0.038842 | 0.0389 | 0.03667 | 18,040,985.00 |
| Jun 09 2024 | 0.0389 | 0.0009 | 2.37% | 0.0379 | 3.14 | 0.0375 | 6,735,406.00 |
| Jun 08 2024 | 0.038 | -0.00199 | -4.98% | 0.03974 | 0.04021 | 0.0374 | 13,125,095.00 |
| Jun 07 2024 | 0.03999 | -0.005358 | -11.82% | 0.0455 | 3.63 | 0.0363 | 27,637,932.00 |
| Jun 06 2024 | 0.045348 | -0.001433 | -3.06% | 0.0468 | 0.0469 | 0.04451 | 9,368,847.00 |
| Jun 05 2024 | 0.046781 | 0.000661 | 1.43% | 0.04688 | 0.0485 | 0.04632 | 13,743,890.00 |
| Jun 04 2024 | 0.04612 | 0.00082 | 1.81% | 0.04486 | 3.68 | 0.04404 | 9,582,248.00 |
| Jun 03 2024 | 0.0453 | 0.0017 | 3.90% | 0.0435 | 0.048 | 0.04287 | 13,947,464.00 |
| Jun 02 2024 | 0.0436 | 0.00041 | 0.95% | 0.04302 | 3.63 | 0.0429 | 7,096,728.00 |
| Jun 01 2024 | 0.04319 | -0.00031 | -0.71% | 0.0435 | 3.66 | 0.04258 | 3,021,857.00 |
| May 31 2024 | 0.0435 | 0.00094 | 2.21% | 0.04272 | 3.78 | 0.04214 | 8,484,930.00 |
| May 30 2024 | 0.04256 | -3.80 | -98.89% | 0.0437 | 3.99 | 0.04177 | 7,185,372.00 |
| May 29 2024 | 3.84 | 3.79 | 8,283.36% | 0.04527 | 4.22 | 0.0434 | 6,804,570.00 |
| May 28 2024 | 0.045805 | 0.0004 | 0.88% | 0.04597 | 4.13 | 0.04317 | 11,516,437.00 |
| May 27 2024 | 0.045405 | 0.001275 | 2.89% | 0.0438 | 0.046 | 0.0433 | 12,506,141.00 |
| May 26 2024 | 0.04413 | -0.00067 | -1.50% | 3.65 | 3.66 | 0.04292 | 5,514,448.00 |
| May 25 2024 | 0.0448 | 0.0011 | 2.52% | 0.044 | 3.71 | 0.0436 | 9,198,178.00 |
| May 24 2024 | 0.0437 | 0.00022 | 0.51% | 0.04368 | 3.64 | 0.0423 | 9,224,017.00 |
| May 23 2024 | 0.04348 | -0.00224 | -4.90% | 0.0462 | 3.57 | 0.0407 | 26,547,178.00 |
| May 22 2024 | 0.04572 | 0.00271 | 6.30% | 0.0429 | 3.77 | 0.0429 | 38,296,221.00 |
| May 21 2024 | 0.04301 | -0.00029 | -0.67% | 0.0431 | 3.83 | 0.03701 | 57,717,517.00 |
| May 20 2024 | 0.0433 | 0.00016 | 0.37% | 0.04267 | 0.04823 | 0.0373 | 58,425,701.00 |
| May 19 2024 | 0.04314 | -0.00246 | -5.39% | 0.0456 | 3.54 | 0.0427 | 3,083,530.00 |
| May 18 2024 | 0.0456 | 0.0001 | 0.22% | 0.04501 | 0.04743 | 0.04487 | 3,476,394.00 |
| May 17 2024 | 0.0455 | 0.0015 | 3.41% | 0.04423 | 0.04791 | 0.0431 | 20,174,525.00 |
| May 16 2024 | 0.044 | 0.0007 | 1.62% | 0.04355 | 0.0455 | 0.0426 | 11,616,351.00 |
| May 15 2024 | 0.0433 | 0.003774 | 9.55% | 3.16 | 3.46 | 0.0393 | 8,403,171.00 |
| May 14 2024 | 0.039526 | -0.001385 | -3.39% | 0.040901 | 3.25 | 0.0393 | 9,452,457.00 |
| May 13 2024 | 0.040911 | -0.000659 | -1.59% | 0.04171 | 3.31 | 0.0392 | 10,212,705.00 |
| May 12 2024 | 0.04157 | -0.00073 | -1.73% | 0.0424 | 3.40 | 0.0411 | 2,824,197.00 |
| May 11 2024 | 0.0423 | 0.0004 | 0.95% | 0.04223 | 0.04344 | 0.04201 | 4,618,417.00 |
| May 10 2024 | 0.0419 | -0.0025 | -5.63% | 0.0446 | 0.04525 | 0.0415 | 9,964,722.00 |
| May 09 2024 | 0.0444 | 0.0016 | 3.74% | 0.043 | 0.045 | 0.04201 | 6,872,567.00 |
| May 08 2024 | 0.0428 | -0.001191 | -2.71% | 0.044 | 0.0445 | 0.042 | 7,188,763.00 |
| May 07 2024 | 0.043991 | -0.001619 | -3.55% | 0.045851 | 0.047618 | 0.043656 | 25,618,673.00 |
| May 06 2024 | 0.04561 | 0.00176 | 4.01% | 0.046393 | 0.049496 | 0.045443 | 26,867,702.00 |
| May 05 2024 | 0.04385 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 5,616,454.00 |
| May 04 2024 | 0.04385 | -0.00074 | -1.66% | 0.04385 | 0.04567 | 0.04385 | 7,113,203.00 |
| May 03 2024 | 0.04459 | 0.00153 | 3.55% | 0.04302 | 0.04467 | 0.04211 | 6,052,583.00 |
| May 02 2024 | 0.04306 | 0.00147 | 3.53% | 0.04132 | 0.04364 | 0.0405 | 9,078,069.00 |
| May 01 2024 | 0.04159 | 0.000209 | 0.51% | 0.03961 | 0.04268 | 0.03848 | 29,104,837.00 |
| Apr 30 2024 | 0.041381 | -0.003714 | -8.24% | 0.045013 | 0.045766 | 0.039655 | 50,746,535.00 |
| Apr 29 2024 | 0.045095 | -0.001645 | -3.52% | 0.04514 | 3.84 | 0.04286 | 35,318,470.00 |
| Apr 28 2024 | 0.04674 | 0.00222 | 4.99% | 0.04662 | 0.04704 | 0.04573 | 7,005,916.00 |
| Apr 27 2024 | 0.04452 | -0.00143 | -3.11% | 0.044 | 0.04642 | 0.04363 | 11,992,445.00 |
| Apr 26 2024 | 0.04595 | -0.00125 | -2.65% | 0.04618 | 0.04771 | 0.04559 | 12,736,875.00 |
| Apr 25 2024 | 0.0472 | -0.00035 | -0.74% | 0.0472 | 0.0472 | 0.0471 | 10,603,482.00 |
| Apr 24 2024 | 0.04755 | -0.002377 | -4.76% | 0.05084 | 5.04 | 0.0466 | 25,061,404.00 |
| Apr 23 2024 | 0.049927 | -0.000673 | -1.33% | 4.59 | 4.59 | 0.048042 | 22,806,372.00 |
| Apr 22 2024 | 0.0506 | -4.27 | -98.83% | 0.0501 | 4.96 | 0.048009 | 9,732,095.00 |
| Apr 21 2024 | 4.32 | 4.27 | 8,627.27% | 0.0497 | 4.41 | 0.04785 | 6,039,882.00 |
| Apr 20 2024 | 0.0495 | 0.00437 | 9.68% | 0.05099 | 0.051 | 0.04364 | 19,110,990.00 |
| Apr 19 2024 | 0.04513 | 0.00453 | 11.16% | 0.04493 | 0.04668 | 0.04076 | 25,709,276.00 |
| Apr 18 2024 | 0.0406 | 0.00037 | 0.92% | 0.0403 | 0.0406 | 0.0401 | 23,395,040.00 |
| Apr 17 2024 | 0.04023 | -0.001464 | -3.51% | 0.0391 | 0.04276 | 0.0378 | 27,363,035.00 |
| Apr 16 2024 | 0.041694 | 0.000545 | 1.32% | 0.04106 | 0.0429 | 0.039202 | 43,764,272.00 |
| Apr 15 2024 | 0.041149 | -0.003041 | -6.88% | 0.043581 | 0.046497 | 0.039255 | 92,421,473.00 |
| Apr 14 2024 | 0.04419 | 0.003259 | 7.96% | 0.04009 | 4.04 | 0.03886 | 41,287,525.00 |
| Apr 13 2024 | 0.040931 | -0.006649 | -13.97% | 0.04771 | 0.05154 | 0.033614 | 156,558,752.00 |
| Apr 12 2024 | 0.04758 | -0.01079 | -18.49% | 0.058901 | 4.88 | 0.042 | 59,344,253.00 |
| Apr 11 2024 | 0.05837 | -0.00162 | -2.70% | 0.05834 | 0.06153 | 0.05709 | 7,013,303.00 |
| Apr 10 2024 | 0.05999 | -0.000825 | -1.36% | 0.0589 | 0.06192 | 0.05833 | 13,301,415.00 |
| Apr 09 2024 | 0.060815 | -0.004868 | -7.41% | 0.066139 | 0.06897 | 0.060468 | 52,167,684.00 |
| Apr 08 2024 | 0.065683 | 0.003923 | 6.35% | 0.061245 | 0.0665 | 0.05971 | 47,372,748.00 |
| Apr 07 2024 | 0.06176 | 0.00596 | 10.68% | 0.0574 | 4.48 | 0.0569 | 16,317,969.00 |
| Apr 06 2024 | 0.0558 | -0.00024 | -0.43% | 0.0562 | 4.28 | 0.0558 | 5,551,448.00 |
| Apr 05 2024 | 0.05604 | -0.00262 | -4.47% | 0.057112 | 4.44 | 0.05377 | 18,012,526.00 |
| Apr 04 2024 | 0.05866 | 0.00358 | 6.50% | 0.05554 | 0.05938 | 0.054 | 16,654,638.00 |
| Apr 03 2024 | 0.05508 | -0.001748 | -3.08% | 0.05726 | 0.05998 | 0.05435 | 17,919,814.00 |
| Apr 02 2024 | 0.056828 | -0.007072 | -11.07% | 0.0635 | 0.06447 | 0.056356 | 48,271,009.00 |
| Apr 01 2024 | 0.0639 | -0.005 | -7.26% | 0.069 | 5.08 | 0.06124 | 20,868,224.00 |
| Mar 31 2024 | 0.0689 | -0.00045 | -0.65% | 0.0718 | 0.07409 | 0.0665 | 11,852,181.00 |
| Mar 30 2024 | 0.06935 | 0.0034 | 5.16% | 0.06573 | 0.07098 | 0.040 | 20,239,061.00 |
| Mar 29 2024 | 0.06595 | -0.00205 | -3.01% | 0.0682 | 0.07067 | 0.06428 | 15,039,742.00 |
| Mar 28 2024 | 0.068 | 0.0011 | 1.64% | 0.0661 | 5.29 | 0.06469 | 28,830,269.00 |
| Mar 27 2024 | 0.0669 | -0.001361 | -1.99% | 0.06688 | 0.06951 | 0.06557 | 21,802,658.00 |
| Mar 26 2024 | 0.068261 | 0.000481 | 0.71% | 0.067493 | 0.0745 | 0.066994 | 76,990,522.00 |
| Mar 25 2024 | 0.06778 | 0.00485 | 7.71% | 0.062397 | 0.070648 | 0.062207 | 76,948,370.00 |
| Mar 24 2024 | 0.06293 | -0.001045 | -1.63% | 0.064041 | 0.064575 | 0.059784 | 36,630,602.00 |
| Mar 23 2024 | 0.063975 | 0.010075 | 18.69% | 0.0616 | 0.070 | 0.0549 | 75,662,638.00 |
| Mar 22 2024 | 0.0539 | -0.00214 | -3.82% | 0.05873 | 0.06074 | 0.05301 | 26,712,368.00 |
| Mar 21 2024 | 0.05604 | -0.00213 | -3.66% | 0.05954 | 0.06053 | 0.05532 | 26,335,372.00 |
| Mar 20 2024 | 0.05817 | 0.0046 | 8.59% | 0.05332 | 0.06109 | 0.05135 | 42,127,027.00 |
| Mar 19 2024 | 0.05357 | -0.005165 | -8.79% | 0.058919 | 0.05985 | 0.050 | 97,287,100.00 |
| Mar 18 2024 | 0.058735 | -0.001655 | -2.74% | 0.062664 | 0.065445 | 0.05768 | 66,032,412.00 |
| Mar 17 2024 | 0.06039 | 0.00057 | 0.95% | 0.06087 | 0.0616 | 0.05917 | 23,651,829.00 |
| Mar 16 2024 | 0.05982 | -0.00497 | -7.67% | 0.065203 | 4.59 | 0.057979 | 105,212,323.00 |
