Register to chat with like-minded investors on our interactive forums.
GALUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 1.87 | -0.220 | -10.53% | 2.05 | 2.08 | 1.68 | 340,942.00 |
| Jul 04 2024 | 2.09 | -0.090 | -4.13% | 2.19 | 2.29 | 2.09 | 101,603.00 |
| Jul 03 2024 | 2.18 | -0.100 | -4.39% | 2.27 | 2.29 | 2.14 | 77,528.00 |
| Jul 02 2024 | 2.28 | 0.090 | 4.11% | 2.19 | 2.28 | 2.17 | 28,458.00 |
| Jul 01 2024 | 2.19 | -0.020 | -0.90% | 2.18 | 2.32 | 2.11 | 63,459.00 |
| Jun 30 2024 | 2.21 | 0.110 | 5.24% | 2.10 | 2.23 | 2.02 | 18,066.00 |
| Jun 29 2024 | 2.10 | -0.100 | -4.55% | 2.20 | 2.22 | 2.10 | 13,648.00 |
| Jun 28 2024 | 2.20 | -0.100 | -4.35% | 2.29 | 2.32 | 2.19 | 16,906.00 |
| Jun 27 2024 | 2.30 | 0.050 | 2.22% | 2.25 | 2.35 | 2.20 | 23,585.00 |
| Jun 26 2024 | 2.25 | -0.060 | -2.60% | 2.31 | 2.33 | 2.22 | 61,690.00 |
| Jun 25 2024 | 2.31 | 0.040 | 1.76% | 2.27 | 2.38 | 2.24 | 38,802.00 |
| Jun 24 2024 | 2.27 | 0.080 | 3.65% | 2.18 | 2.32 | 2.11 | 67,561.00 |
| Jun 23 2024 | 2.19 | 0.020 | 0.92% | 2.17 | 2.30 | 2.14 | 30,988.00 |
| Jun 22 2024 | 2.17 | -0.070 | -3.13% | 2.24 | 2.24 | 2.17 | 13,423.00 |
| Jun 21 2024 | 2.24 | -0.030 | -1.32% | 2.27 | 2.31 | 2.19 | 51,107.00 |
| Jun 20 2024 | 2.27 | 0.080 | 3.65% | 2.20 | 2.39 | 2.19 | 40,777.00 |
| Jun 19 2024 | 2.19 | -0.040 | -1.79% | 2.23 | 2.28 | 2.16 | 47,707.00 |
| Jun 18 2024 | 2.23 | -0.230 | -9.35% | 2.46 | 2.46 | 2.11 | 100,524.00 |
| Jun 17 2024 | 2.46 | -0.270 | -9.89% | 2.73 | 2.75 | 2.42 | 45,690.00 |
| Jun 16 2024 | 2.73 | 0.050 | 1.87% | 2.69 | 2.75 | 2.64 | 19,936.00 |
| Jun 15 2024 | 2.68 | 0.020 | 0.75% | 2.66 | 2.73 | 2.66 | 19,680.00 |
| Jun 14 2024 | 2.66 | -0.130 | -4.66% | 2.80 | 2.86 | 2.60 | 40,315.00 |
| Jun 13 2024 | 2.79 | -0.120 | -4.12% | 2.91 | 2.94 | 2.73 | 48,833.00 |
| Jun 12 2024 | 2.91 | -0.010 | -0.34% | 2.93 | 3.08 | 2.85 | 46,908.00 |
| Jun 11 2024 | 2.92 | -0.140 | -4.58% | 3.07 | 3.10 | 2.87 | 47,416.00 |
| Jun 10 2024 | 3.06 | -0.080 | -2.55% | 3.13 | 3.17 | 3.05 | 28,021.00 |
| Jun 09 2024 | 3.14 | 0.070 | 2.28% | 3.08 | 3.17 | 3.06 | 14,520.00 |
| Jun 08 2024 | 3.07 | -0.190 | -5.83% | 3.25 | 3.28 | 3.03 | 26,495.00 |
| Jun 07 2024 | 3.26 | -0.350 | -9.70% | 3.61 | 3.63 | 3.02 | 116,820.00 |
| Jun 06 2024 | 3.61 | -0.200 | -5.25% | 3.81 | 3.82 | 3.60 | 56,237.00 |
| Jun 05 2024 | 3.81 | 0.120 | 3.25% | 3.74 | 3.85 | 3.65 | 78,033.00 |
| Jun 04 2024 | 3.69 | 0.110 | 3.07% | 3.60 | 3.69 | 3.56 | 82,939.00 |
| Jun 03 2024 | 3.58 | -0.020 | -0.56% | 3.57 | 3.73 | 3.54 | 101,079.00 |
| Jun 02 2024 | 3.60 | 0.030 | 0.84% | 3.58 | 3.70 | 3.57 | 86,679.00 |
| Jun 01 2024 | 3.57 | -0.100 | -2.72% | 3.66 | 3.67 | 3.56 | 31,448.00 |
| May 31 2024 | 3.67 | -0.090 | -2.39% | 3.74 | 3.78 | 3.56 | 81,472.00 |
| May 30 2024 | 3.76 | -0.160 | -4.08% | 3.97 | 4.00 | 3.58 | 76,116.00 |
| May 29 2024 | 3.92 | -0.080 | -2.00% | 4.00 | 4.24 | 3.60 | 166,236.00 |
| May 28 2024 | 4.00 | 0.00 | 0.00% | 3.99 | 4.15 | 3.85 | 108,184.00 |
| May 27 2024 | 4.00 | 0.400 | 11.11% | 3.60 | 4.06 | 3.60 | 124,604.00 |
| May 26 2024 | 3.60 | -0.050 | -1.37% | 3.65 | 3.75 | 3.57 | 42,537.00 |
| May 25 2024 | 3.65 | 0.010 | 0.27% | 3.64 | 3.72 | 3.62 | 37,571.00 |
| May 24 2024 | 3.64 | 0.100 | 2.82% | 3.56 | 3.65 | 3.47 | 44,619.00 |
| May 23 2024 | 3.54 | 0.020 | 0.57% | 3.52 | 3.58 | 3.34 | 125,604.00 |
| May 22 2024 | 3.52 | -0.140 | -3.83% | 3.66 | 3.67 | 3.49 | 182,260.00 |
| May 21 2024 | 3.66 | -0.090 | -2.40% | 3.75 | 3.83 | 3.62 | 327,121.00 |
| May 20 2024 | 3.75 | 0.360 | 10.62% | 3.39 | 3.75 | 3.36 | 57,308.00 |
| May 19 2024 | 3.39 | -0.130 | -3.69% | 3.53 | 3.56 | 3.37 | 16,635.00 |
| May 18 2024 | 3.52 | 0.010 | 0.28% | 3.50 | 3.58 | 3.46 | 13,732.00 |
| May 17 2024 | 3.51 | 0.100 | 2.93% | 3.45 | 3.57 | 3.41 | 29,004.00 |
| May 16 2024 | 3.41 | -0.050 | -1.45% | 3.45 | 3.51 | 3.29 | 30,177.00 |
| May 15 2024 | 3.46 | 0.310 | 9.84% | 3.16 | 3.48 | 3.13 | 47,432.00 |
| May 14 2024 | 3.15 | -0.070 | -2.17% | 3.21 | 3.26 | 3.09 | 28,456.00 |
| May 13 2024 | 3.22 | -0.100 | -3.01% | 3.18 | 3.36 | 3.13 | 33,981.00 |
| May 12 2024 | 3.32 | 0.030 | 0.91% | 3.29 | 3.40 | 3.27 | 32,395.00 |
| May 11 2024 | 3.29 | 0.100 | 3.13% | 3.18 | 3.40 | 3.13 | 78,536.00 |
| May 10 2024 | 3.19 | -0.180 | -5.34% | 3.36 | 3.46 | 3.12 | 61,675.00 |
| May 09 2024 | 3.37 | 0.030 | 0.90% | 3.35 | 3.46 | 3.32 | 34,979.00 |
| May 08 2024 | 3.34 | -0.240 | -6.70% | 3.57 | 3.57 | 3.34 | 47,264.00 |
| May 07 2024 | 3.58 | -0.130 | -3.50% | 3.70 | 3.81 | 3.57 | 43,944.00 |
| May 06 2024 | 3.71 | 0.00 | 0.00% | 3.72 | 3.89 | 3.68 | 58,496.00 |
| May 05 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.76 | 3.62 | 67,931.00 |
| May 04 2024 | 3.71 | 0.00 | 0.00% | 3.70 | 3.77 | 3.67 | 48,656.00 |
| May 03 2024 | 3.71 | 0.180 | 5.10% | 3.53 | 3.77 | 3.48 | 75,656.00 |
| May 02 2024 | 3.53 | -0.090 | -2.49% | 3.61 | 3.62 | 3.50 | 45,581.00 |
| May 01 2024 | 3.62 | 0.120 | 3.43% | 3.51 | 3.65 | 3.34 | 142,512.00 |
| Apr 30 2024 | 3.50 | -0.020 | -0.57% | 3.53 | 3.55 | 3.32 | 207,432.00 |
| Apr 29 2024 | 3.52 | -0.300 | -7.85% | 4.59 | 4.63 | 3.36 | 640,364.00 |
| Apr 28 2024 | 3.82 | -0.800 | -17.32% | 4.65 | 4.87 | 3.78 | 251,693.00 |
| Apr 27 2024 | 4.62 | 0.090 | 1.99% | 4.53 | 4.70 | 4.31 | 117,404.00 |
| Apr 26 2024 | 4.53 | 0.260 | 6.09% | 4.26 | 4.63 | 4.18 | 114,174.00 |
| Apr 25 2024 | 4.27 | -0.330 | -7.17% | 4.58 | 4.81 | 4.14 | 140,496.00 |
| Apr 24 2024 | 4.60 | 0.020 | 0.44% | 4.58 | 5.08 | 4.43 | 163,598.00 |
| Apr 23 2024 | 4.58 | -0.020 | -0.43% | 4.59 | 4.67 | 4.50 | 68,623.00 |
| Apr 22 2024 | 4.60 | 0.290 | 6.73% | 3.66 | 4.97 | 3.58 | 232,320.00 |
| Apr 21 2024 | 4.31 | 0.200 | 4.87% | 4.10 | 4.39 | 4.07 | 27,558.00 |
| Apr 20 2024 | 4.11 | 0.410 | 11.08% | 3.66 | 4.11 | 3.58 | 37,400.00 |
| Apr 19 2024 | 3.70 | 0.300 | 8.82% | 3.40 | 3.86 | 3.12 | 67,783.00 |
| Apr 18 2024 | 3.40 | -0.150 | -4.23% | 3.55 | 3.61 | 3.33 | 72,240.00 |
| Apr 17 2024 | 3.55 | -0.430 | -10.80% | 3.96 | 4.09 | 3.51 | 63,256.00 |
| Apr 16 2024 | 3.98 | -0.050 | -1.24% | 3.99 | 4.15 | 3.77 | 79,029.00 |
| Apr 15 2024 | 4.03 | 0.160 | 4.13% | 3.83 | 4.31 | 3.71 | 134,366.00 |
| Apr 14 2024 | 3.87 | 0.020 | 0.52% | 3.80 | 4.06 | 3.49 | 101,188.00 |
| Apr 13 2024 | 3.85 | -0.480 | -11.09% | 4.42 | 4.78 | 3.21 | 159,331.00 |
| Apr 12 2024 | 4.33 | -0.440 | -9.22% | 4.80 | 5.01 | 3.96 | 145,461.00 |
| Apr 11 2024 | 4.77 | 0.350 | 7.92% | 4.41 | 5.01 | 4.39 | 80,405.00 |
| Apr 10 2024 | 4.42 | -0.020 | -0.45% | 4.42 | 4.48 | 4.20 | 42,142.00 |
| Apr 09 2024 | 4.44 | -0.130 | -2.84% | 4.57 | 5.01 | 4.42 | 143,988.00 |
| Apr 08 2024 | 4.57 | 0.150 | 3.39% | 4.43 | 4.61 | 4.31 | 39,203.00 |
| Apr 07 2024 | 4.42 | 0.030 | 0.68% | 4.38 | 4.49 | 4.33 | 16,794.00 |
| Apr 06 2024 | 4.39 | 0.110 | 2.57% | 4.27 | 4.43 | 4.27 | 25,327.00 |
![Logo of Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
![Glaxe [Project Galaxy] (GALUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
