Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GALUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.13 | -0.130 | -3.92% | 3.27 | 3.27 | 3.11 | 428.00 |
| Jul 26 2024 | 3.25 | -0.010 | -0.24% | 3.24 | 3.30 | 3.13 | 1,279.00 |
| Jul 25 2024 | 3.26 | 0.070 | 2.13% | 3.15 | 3.53 | 3.09 | 3,951.00 |
| Jul 24 2024 | 3.19 | -0.050 | -1.49% | 3.25 | 3.47 | 3.06 | 4,503.00 |
| Jul 23 2024 | 3.24 | -0.230 | -6.73% | 3.51 | 3.76 | 3.15 | 2,826.00 |
| Jul 22 2024 | 3.48 | -0.320 | -8.39% | 3.85 | 4.21 | 3.42 | 3,078.00 |
| Jul 21 2024 | 3.79 | 0.290 | 8.18% | 3.56 | 4.41 | 3.40 | 4,114.00 |
| Jul 20 2024 | 3.51 | -0.210 | -5.60% | 3.85 | 3.88 | 3.37 | 1,968.00 |
| Jul 19 2024 | 3.72 | -0.010 | -0.16% | 4.01 | 4.48 | 3.42 | 8,431.00 |
| Jul 18 2024 | 3.72 | 1.01 | 37.43% | 2.71 | 4.45 | 2.57 | 43,757.00 |
| Jul 17 2024 | 2.71 | 0.170 | 6.79% | 2.55 | 2.81 | 2.54 | 2,175.00 |
| Jul 16 2024 | 2.54 | -0.050 | -1.88% | 2.59 | 2.62 | 2.37 | 4,712.00 |
| Jul 15 2024 | 2.58 | 0.030 | 1.21% | 2.54 | 2.59 | 2.50 | 14,420.00 |
| Jul 14 2024 | 2.55 | 0.140 | 5.97% | 2.39 | 2.57 | 2.37 | 6,354.00 |
| Jul 13 2024 | 2.41 | -0.060 | -2.28% | 2.34 | 2.41 | 2.34 | 927.00 |
| Jul 12 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.47 | 2.47 | 0.00 |
| Jul 11 2024 | 2.47 | 0.240 | 10.62% | 2.24 | 3.03 | 2.23 | 81,721.00 |
| Jul 10 2024 | 2.23 | -0.160 | -6.76% | 2.38 | 2.40 | 2.20 | 4,524.00 |
| Jul 09 2024 | 2.39 | 0.170 | 7.57% | 2.22 | 2.43 | 2.19 | 3,782.00 |
| Jul 08 2024 | 2.22 | 0.260 | 13.09% | 1.98 | 2.46 | 1.95 | 25,645.00 |
| Jul 07 2024 | 1.97 | -0.140 | -6.85% | 2.10 | 2.15 | 1.97 | 11,092.00 |
| Jul 06 2024 | 2.11 | 0.240 | 13.08% | 1.88 | 2.16 | 1.84 | 13,605.00 |
| Jul 05 2024 | 1.87 | -0.220 | -10.59% | 2.08 | 2.08 | 1.69 | 66,700.00 |
| Jul 04 2024 | 2.09 | -0.100 | -4.59% | 2.18 | 2.28 | 2.09 | 12,565.00 |
| Jul 03 2024 | 2.19 | -0.080 | -3.57% | 2.26 | 2.29 | 2.14 | 9,033.00 |
| Jul 02 2024 | 2.27 | 0.080 | 3.50% | 2.19 | 2.28 | 2.18 | 3,703.00 |
| Jul 01 2024 | 2.19 | -0.030 | -1.19% | 2.21 | 2.26 | 2.16 | 1,041.00 |
| Jun 30 2024 | 2.22 | 0.120 | 5.76% | 2.10 | 2.23 | 2.03 | 1,389.00 |
| Jun 29 2024 | 2.10 | -0.110 | -4.88% | 2.21 | 2.21 | 2.10 | 487.00 |
| Jun 28 2024 | 2.20 | -0.100 | -4.30% | 2.29 | 2.31 | 2.19 | 911.00 |
| Jun 27 2024 | 2.30 | 0.040 | 1.82% | 2.25 | 2.34 | 2.20 | 986.00 |
| Jun 26 2024 | 2.26 | -0.050 | -2.05% | 2.31 | 2.33 | 2.23 | 969.00 |
| Jun 25 2024 | 2.31 | 0.040 | 1.69% | 2.26 | 2.38 | 2.24 | 1,712.00 |
| Jun 24 2024 | 2.27 | 0.090 | 3.97% | 2.18 | 2.31 | 2.12 | 9,135.00 |
| Jun 23 2024 | 2.18 | 0.010 | 0.50% | 2.18 | 2.29 | 2.16 | 2,921.00 |
| Jun 22 2024 | 2.17 | -0.070 | -3.05% | 2.24 | 2.24 | 2.17 | 884.00 |
| Jun 21 2024 | 2.24 | -0.030 | -1.19% | 2.26 | 2.31 | 2.20 | 1,799.00 |
| Jun 20 2024 | 2.27 | 0.070 | 3.27% | 2.21 | 2.37 | 2.21 | 1,628.00 |
| Jun 19 2024 | 2.20 | -0.040 | -1.61% | 2.23 | 2.27 | 2.17 | 2,468.00 |
| Jun 18 2024 | 2.23 | -0.220 | -9.06% | 2.46 | 2.46 | 2.11 | 23,967.00 |
| Jun 17 2024 | 2.46 | -0.290 | -10.51% | 2.73 | 2.75 | 2.44 | 3,351.00 |
| Jun 16 2024 | 2.74 | 0.070 | 2.43% | 2.68 | 2.74 | 2.65 | 566.00 |
| Jun 15 2024 | 2.68 | 0.030 | 1.11% | 2.66 | 2.73 | 2.66 | 531.00 |
| Jun 14 2024 | 2.65 | -0.120 | -4.49% | 2.79 | 2.85 | 2.60 | 5,631.00 |
| Jun 13 2024 | 2.77 | -0.130 | -4.59% | 2.92 | 2.94 | 2.73 | 3,079.00 |
| Jun 12 2024 | 2.91 | -0.010 | -0.40% | 2.92 | 3.05 | 2.86 | 6,023.00 |
| Jun 11 2024 | 2.92 | -0.180 | -5.70% | 3.06 | 3.06 | 2.87 | 5,782.00 |
| Jun 10 2024 | 3.10 | -0.050 | -1.65% | 3.09 | 3.14 | 3.09 | 941.00 |
| Jun 09 2024 | 3.15 | 0.090 | 2.87% | 3.10 | 3.15 | 3.07 | 407.00 |
| Jun 08 2024 | 3.06 | -0.190 | -5.70% | 3.24 | 3.27 | 3.04 | 1,240.00 |
| Jun 07 2024 | 3.25 | -0.360 | -9.96% | 3.59 | 3.60 | 3.02 | 16,031.00 |
| Jun 06 2024 | 3.60 | -0.200 | -5.18% | 3.81 | 3.81 | 3.60 | 720.00 |
| Jun 05 2024 | 3.80 | 0.180 | 5.08% | 3.69 | 3.82 | 3.68 | 2,483.00 |
| Jun 04 2024 | 3.62 | 0.030 | 0.86% | 3.59 | 3.66 | 3.57 | 1,005.00 |
| Jun 03 2024 | 3.59 | -0.030 | -0.95% | 3.56 | 3.70 | 3.55 | 1,374.00 |
| Jun 02 2024 | 3.62 | 0.040 | 1.20% | 3.59 | 3.69 | 3.58 | 965.00 |
| Jun 01 2024 | 3.58 | -0.080 | -2.22% | 3.65 | 3.66 | 3.58 | 813.00 |
| May 31 2024 | 3.66 | -0.090 | -2.37% | 3.69 | 3.77 | 3.61 | 498.00 |
| May 30 2024 | 3.75 | -0.180 | -4.55% | 3.96 | 3.99 | 3.58 | 4,082.00 |
| May 29 2024 | 3.93 | -0.040 | -1.13% | 3.99 | 4.23 | 3.80 | 51,677.00 |
| May 28 2024 | 3.97 | 0.010 | 0.15% | 3.92 | 4.13 | 3.86 | 26,514.00 |
| May 27 2024 | 3.97 | 0.360 | 10.12% | 3.63 | 4.05 | 3.63 | 11,725.00 |
| May 26 2024 | 3.60 | -0.040 | -1.00% | 3.68 | 3.74 | 3.59 | 5,498.00 |
| May 25 2024 | 3.64 | 0.00 | 0.09% | 3.65 | 3.71 | 3.62 | 5,938.00 |
| May 24 2024 | 3.63 | 0.110 | 3.04% | 3.60 | 3.65 | 3.49 | 645.00 |
| May 23 2024 | 3.53 | 0.010 | 0.26% | 3.50 | 3.56 | 3.35 | 2,787.00 |
| May 22 2024 | 3.52 | -0.130 | -3.66% | 3.65 | 3.66 | 3.49 | 1,734.00 |
| May 21 2024 | 3.65 | -0.100 | -2.60% | 3.77 | 3.82 | 3.63 | 2,305.00 |
| May 20 2024 | 3.75 | 0.350 | 10.40% | 3.36 | 3.75 | 3.36 | 1,401.00 |
| May 19 2024 | 3.40 | -0.140 | -3.94% | 3.56 | 3.56 | 3.38 | 728.00 |
| May 18 2024 | 3.53 | 0.020 | 0.60% | 3.51 | 3.53 | 3.51 | 102.00 |
| May 17 2024 | 3.51 | 0.150 | 4.30% | 3.44 | 3.55 | 3.42 | 1,172.00 |
| May 16 2024 | 3.37 | -0.070 | -1.94% | 3.47 | 3.50 | 3.29 | 1,857.00 |
| May 15 2024 | 3.44 | 0.300 | 9.56% | 3.15 | 3.48 | 3.15 | 3,573.00 |
| May 14 2024 | 3.14 | -0.100 | -3.08% | 3.19 | 3.20 | 3.10 | 2,735.00 |
| May 13 2024 | 3.24 | -0.080 | -2.45% | 3.30 | 3.36 | 3.14 | 1,591.00 |
| May 12 2024 | 3.32 | 0.020 | 0.64% | 3.29 | 3.40 | 3.29 | 1,908.00 |
| May 11 2024 | 3.30 | 0.150 | 4.73% | 3.19 | 3.40 | 3.13 | 3,980.00 |
| May 10 2024 | 3.15 | -0.230 | -6.74% | 3.37 | 3.45 | 3.13 | 6,304.00 |
| May 09 2024 | 3.37 | 0.020 | 0.46% | 3.34 | 3.45 | 3.32 | 1,363.00 |
| May 08 2024 | 3.36 | -0.220 | -6.03% | 3.57 | 3.57 | 3.34 | 2,226.00 |
| May 07 2024 | 3.57 | -0.150 | -4.10% | 3.74 | 3.81 | 3.57 | 2,169.00 |
| May 06 2024 | 3.73 | 0.020 | 0.57% | 3.75 | 3.88 | 3.68 | 3,536.00 |
| May 05 2024 | 3.71 | 0.00 | -0.07% | 3.70 | 3.75 | 3.63 | 1,230.00 |
| May 04 2024 | 3.71 | -0.020 | -0.47% | 3.74 | 3.76 | 3.67 | 1,288.00 |
| May 03 2024 | 3.73 | 0.180 | 5.00% | 3.59 | 3.75 | 3.50 | 4,055.00 |
| May 02 2024 | 3.55 | -0.060 | -1.61% | 3.58 | 3.60 | 3.50 | 2,704.00 |
| May 01 2024 | 3.61 | 0.120 | 3.49% | 3.50 | 3.63 | 3.36 | 6,531.00 |
| Apr 30 2024 | 3.49 | -0.040 | -1.24% | 3.53 | 3.54 | 3.33 | 7,432.00 |
| Apr 29 2024 | 3.53 | -0.270 | -7.14% | 3.79 | 3.84 | 3.36 | 18,329.00 |
| Apr 28 2024 | 3.80 | -0.820 | -17.83% | 4.65 | 4.82 | 3.79 | 6,088.00 |
| Apr 27 2024 | 4.63 | 0.100 | 2.26% | 4.55 | 4.68 | 4.32 | 1,719.00 |
![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}
