Register to chat with like-minded investors on our interactive forums.
GALAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.04235 | 0.0031 | 7.90% | 0.03946 | 0.046 | 0.03946 | 10,826,418.00 |
| May 21 2024 | 0.03925 | 0.00012 | 0.31% | 0.03854 | 0.04073 | 0.037 | 3,659,321.00 |
| May 20 2024 | 0.03913 | -0.00056 | -1.41% | 0.03975 | 0.04388 | 0.03417 | 17,076,287.00 |
| May 19 2024 | 0.03969 | -0.0024 | -5.70% | 0.04199 | 0.04299 | 0.03946 | 2,188,645.00 |
| May 18 2024 | 0.04209 | 0.00014 | 0.33% | 0.04167 | 0.04349 | 0.04132 | 1,732,073.00 |
| May 17 2024 | 0.04195 | 0.00158 | 3.91% | 0.04072 | 0.04353 | 0.03971 | 3,818,551.00 |
| May 16 2024 | 0.04037 | 0.0006 | 1.51% | 0.03984 | 0.04162 | 0.03921 | 681,730.00 |
| May 15 2024 | 0.03977 | 0.00311 | 8.48% | 0.03683 | 0.04022 | 0.03635 | 2,562,165.00 |
| May 14 2024 | 0.03666 | -0.00143 | -3.75% | 0.03799 | 0.03848 | 0.0365 | 1,535,450.00 |
| May 13 2024 | 0.03809 | -0.00053 | -1.37% | 0.03878 | 0.03983 | 0.03637 | 1,517,712.00 |
| May 12 2024 | 0.03862 | -0.0009 | -2.28% | 0.03939 | 0.03962 | 0.03819 | 901,749.00 |
| May 11 2024 | 0.03952 | 0.00026 | 0.66% | 0.0393 | 0.04042 | 0.03926 | 395,693.00 |
| May 10 2024 | 0.03926 | -0.00199 | -4.82% | 0.04137 | 0.04197 | 0.03876 | 1,502,973.00 |
| May 09 2024 | 0.04125 | 0.00127 | 3.18% | 0.03977 | 0.04159 | 0.03928 | 994,911.00 |
| May 08 2024 | 0.03998 | -0.00101 | -2.46% | 0.04082 | 0.04138 | 0.03943 | 1,775,814.00 |
| May 07 2024 | 0.04099 | -0.00137 | -3.23% | 0.04262 | 0.04416 | 0.04099 | 886,421.00 |
| May 06 2024 | 0.04236 | -0.00064 | -1.49% | 0.04326 | 0.04588 | 0.04225 | 2,284,202.00 |
| May 05 2024 | 0.043 | 0.00109 | 2.60% | 0.04202 | 0.04492 | 0.04067 | 2,155,727.00 |
| May 04 2024 | 0.04191 | -0.00026 | -0.62% | 0.04192 | 0.04309 | 0.04163 | 955,635.00 |
| May 03 2024 | 0.04217 | 0.00194 | 4.82% | 0.040 | 0.04269 | 0.03923 | 1,723,592.00 |
| May 02 2024 | 0.04023 | 0.00127 | 3.26% | 0.03857 | 0.04058 | 0.03792 | 776,191.00 |
| May 01 2024 | 0.03896 | 0.00034 | 0.88% | 0.03836 | 0.03987 | 0.0361 | 2,095,934.00 |
| Apr 30 2024 | 0.03862 | -0.00352 | -8.35% | 0.04231 | 0.04261 | 0.03735 | 1,929,067.00 |
| Apr 29 2024 | 0.04214 | -0.00048 | -1.13% | 0.0426 | 0.04354 | 0.0401 | 1,498,854.00 |
| Apr 28 2024 | 0.04262 | 0.00029 | 0.69% | 0.04345 | 0.04546 | 0.04253 | 774,684.00 |
| Apr 27 2024 | 0.04233 | -0.0005 | -1.17% | 0.04317 | 0.04344 | 0.04046 | 629,675.00 |
| Apr 26 2024 | 0.04283 | -0.00154 | -3.47% | 0.04459 | 0.04477 | 0.04259 | 735,010.00 |
| Apr 25 2024 | 0.04437 | 0.0001 | 0.23% | 0.04424 | 0.04528 | 0.04248 | 3,841,182.00 |
| Apr 24 2024 | 0.04427 | -0.00241 | -5.16% | 0.04697 | 0.04852 | 0.04355 | 1,101,836.00 |
| Apr 23 2024 | 0.04668 | -0.00022 | -0.47% | 0.04688 | 0.04945 | 0.04512 | 1,748,617.00 |
| Apr 22 2024 | 0.0469 | 0.00108 | 2.36% | 0.04586 | 0.04757 | 0.04533 | 593,565.00 |
| Apr 21 2024 | 0.04582 | -0.00096 | -2.05% | 0.04667 | 0.04797 | 0.04513 | 561,551.00 |
| Apr 20 2024 | 0.04678 | 0.00501 | 11.99% | 0.04188 | 0.048 | 0.04128 | 3,004,050.00 |
| Apr 19 2024 | 0.04177 | -0.00005 | -0.12% | 0.04174 | 0.04383 | 0.03851 | 2,041,229.00 |
| Apr 18 2024 | 0.04182 | 0.00332 | 8.62% | 0.0382 | 0.04202 | 0.03685 | 2,106,829.00 |
| Apr 17 2024 | 0.0385 | -0.00107 | -2.70% | 0.03896 | 0.03972 | 0.03615 | 2,236,687.00 |
| Apr 16 2024 | 0.03957 | 0.00079 | 2.04% | 0.03858 | 0.04034 | 0.03697 | 1,594,249.00 |
| Apr 15 2024 | 0.03878 | -0.00291 | -6.98% | 0.04108 | 0.04371 | 0.037 | 4,337,992.00 |
| Apr 14 2024 | 0.04169 | 0.00309 | 8.01% | 0.03871 | 0.04189 | 0.03693 | 4,368,124.00 |
| Apr 13 2024 | 0.0386 | -0.00635 | -14.13% | 0.04464 | 0.04678 | 0.03242 | 16,436,494.00 |
| Apr 12 2024 | 0.04495 | -0.00983 | -17.94% | 0.05488 | 0.05586 | 0.04004 | 6,392,758.00 |
| Apr 11 2024 | 0.05478 | -0.00096 | -1.72% | 0.05547 | 0.05729 | 0.05381 | 2,713,492.00 |
| Apr 10 2024 | 0.05574 | -0.00037 | -0.66% | 0.05613 | 0.05677 | 0.05169 | 4,026,340.00 |
| Apr 09 2024 | 0.05611 | -0.0041 | -6.81% | 0.06067 | 0.06348 | 0.05589 | 13,991,197.00 |
| Apr 08 2024 | 0.06021 | 0.00333 | 5.85% | 0.05635 | 0.06075 | 0.05522 | 2,167,656.00 |
| Apr 07 2024 | 0.05688 | 0.00387 | 7.30% | 0.05248 | 0.05902 | 0.05248 | 4,546,026.00 |
| Apr 06 2024 | 0.05301 | 0.00122 | 2.36% | 0.05217 | 0.05339 | 0.05187 | 1,141,409.00 |
| Apr 05 2024 | 0.05179 | -0.00149 | -2.80% | 0.05286 | 0.05288 | 0.04974 | 2,784,931.00 |
| Apr 04 2024 | 0.05328 | 0.00172 | 3.34% | 0.05146 | 0.05465 | 0.05071 | 849,353.00 |
| Apr 03 2024 | 0.05156 | -0.00132 | -2.50% | 0.05306 | 0.055 | 0.05023 | 3,599,734.00 |
| Apr 02 2024 | 0.05288 | -0.00644 | -10.86% | 0.05905 | 0.05908 | 0.05259 | 9,406,587.00 |
| Apr 01 2024 | 0.05932 | -0.00476 | -7.43% | 0.06368 | 0.06399 | 0.05709 | 2,666,697.00 |
| Mar 31 2024 | 0.06408 | 0.00135 | 2.15% | 0.06235 | 0.06472 | 0.06171 | 5,234,096.00 |
| Mar 30 2024 | 0.06273 | 0.00191 | 3.14% | 0.06087 | 0.06589 | 0.05981 | 6,140,273.00 |
| Mar 29 2024 | 0.06082 | -0.00246 | -3.89% | 0.06257 | 0.06281 | 0.05929 | 4,914,150.00 |
| Mar 28 2024 | 0.06328 | 0.00299 | 4.96% | 0.06076 | 0.06328 | 0.05987 | 2,284,815.00 |
| Mar 27 2024 | 0.06029 | -0.00276 | -4.38% | 0.06245 | 0.06422 | 0.0597 | 4,037,820.00 |
| Mar 26 2024 | 0.06305 | 0.00059 | 0.94% | 0.06251 | 0.06718 | 0.06185 | 5,122,600.00 |
| Mar 25 2024 | 0.06246 | 0.00433 | 7.45% | 0.05775 | 0.06543 | 0.05775 | 7,309,539.00 |
| Mar 24 2024 | 0.05813 | -0.00097 | -1.64% | 0.05951 | 0.05969 | 0.05553 | 4,032,006.00 |
| Mar 23 2024 | 0.0591 | 0.00723 | 13.94% | 0.05174 | 0.06139 | 0.05107 | 11,710,193.00 |
| Mar 22 2024 | 0.05187 | -0.00028 | -0.54% | 0.05277 | 0.05445 | 0.04895 | 4,015,711.00 |
| Mar 21 2024 | 0.05215 | -0.00176 | -3.26% | 0.05343 | 0.05509 | 0.05101 | 4,395,203.00 |
| Mar 20 2024 | 0.05391 | 0.00457 | 9.26% | 0.04914 | 0.05598 | 0.04741 | 4,609,946.00 |
| Mar 19 2024 | 0.04934 | -0.00513 | -9.42% | 0.0543 | 0.05453 | 0.0461 | 7,435,520.00 |
| Mar 18 2024 | 0.05447 | -0.00353 | -6.09% | 0.05763 | 0.06014 | 0.05328 | 3,622,127.00 |
| Mar 17 2024 | 0.058 | 0.00285 | 5.17% | 0.05546 | 0.05981 | 0.05216 | 6,395,287.00 |
| Mar 16 2024 | 0.05515 | -0.00455 | -7.62% | 0.0597 | 0.06789 | 0.05377 | 13,379,406.00 |
| Mar 15 2024 | 0.0597 | -0.00671 | -10.10% | 0.06508 | 0.06521 | 0.05501 | 2,946,443.00 |
| Mar 14 2024 | 0.06641 | 0.00 | 0.00% | 0.06641 | 0.06641 | 0.06641 | 0.00 |
| Mar 13 2024 | 0.06641 | 0.00226 | 3.52% | 0.06365 | 0.07082 | 0.06354 | 8,061,207.00 |
| Mar 12 2024 | 0.06415 | -0.00279 | -4.17% | 0.06644 | 0.06986 | 0.06236 | 14,415,579.00 |
| Mar 11 2024 | 0.06694 | -0.008 | -10.68% | 0.07458 | 0.07504 | 0.06452 | 29,569,548.00 |
| Mar 10 2024 | 0.07494 | 0.02344 | 45.51% | 0.05094 | 0.07937 | 0.04991 | 51,748,954.00 |
| Mar 09 2024 | 0.0515 | 0.01134 | 28.24% | 0.04012 | 0.05346 | 0.03981 | 24,253,393.00 |
| Mar 08 2024 | 0.04016 | -0.00014 | -0.35% | 0.04041 | 0.04113 | 0.03793 | 3,736,714.00 |
| Mar 07 2024 | 0.0403 | 0.00143 | 3.68% | 0.03929 | 0.04103 | 0.03866 | 4,879,958.00 |
| Mar 06 2024 | 0.03887 | 0.00212 | 5.77% | 0.03687 | 0.03983 | 0.03547 | 7,049,068.00 |
| Mar 05 2024 | 0.03675 | -0.00503 | -12.04% | 0.04165 | 0.0431 | 0.03265 | 8,158,698.00 |
| Mar 04 2024 | 0.04178 | 0.00048 | 1.16% | 0.04173 | 0.04555 | 0.04101 | 8,066,949.00 |
| Mar 03 2024 | 0.0413 | -0.00133 | -3.12% | 0.04239 | 0.04443 | 0.03921 | 6,013,494.00 |
| Mar 02 2024 | 0.04263 | 0.00406 | 10.53% | 0.03858 | 0.04538 | 0.03697 | 15,448,553.00 |
| Mar 01 2024 | 0.03857 | 0.00213 | 5.85% | 0.03646 | 0.03878 | 0.03571 | 7,831,840.00 |
| Feb 29 2024 | 0.03644 | 0.00159 | 4.56% | 0.03453 | 0.03747 | 0.03421 | 10,414,138.00 |
| Feb 28 2024 | 0.03485 | -0.00294 | -7.78% | 0.03766 | 0.03771 | 0.03262 | 11,196,489.00 |
| Feb 27 2024 | 0.03779 | 0.00673 | 21.67% | 0.03109 | 0.0464 | 0.02999 | 17,134,210.00 |
| Feb 26 2024 | 0.03106 | 0.00286 | 10.14% | 0.02809 | 0.0319 | 0.02782 | 7,215,362.00 |
| Feb 25 2024 | 0.0282 | 0.00063 | 2.29% | 0.02756 | 0.02823 | 0.02724 | 2,277,492.00 |
| Feb 24 2024 | 0.02757 | 0.00051 | 1.88% | 0.02702 | 0.02841 | 0.0262 | 6,270,997.00 |
| Feb 23 2024 | 0.02706 | 0.00062 | 2.34% | 0.02642 | 0.02784 | 0.0255 | 8,409,701.00 |
