Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GALKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 3,807.00 | 21.00 | 0.55% | 3,786.00 | 3,856.00 | 3,779.00 | 6,016.00 |
| Jun 14 2024 | 3,786.00 | -173.00 | -4.37% | 3,953.00 | 4,031.00 | 3,713.00 | 12,952.00 |
| Jun 13 2024 | 3,959.00 | -126.00 | -3.08% | 4,085.00 | 4,126.00 | 3,874.00 | 21,724.00 |
| Jun 12 2024 | 4,085.00 | -46.00 | -1.11% | 4,131.00 | 4,342.00 | 4,045.00 | 8,814.00 |
| Jun 11 2024 | 4,131.00 | -150.00 | -3.50% | 4,281.00 | 4,341.00 | 4,058.00 | 10,731.00 |
| Jun 10 2024 | 4,281.00 | -149.00 | -3.36% | 4,430.00 | 4,430.00 | 4,270.00 | 10,906.00 |
| Jun 09 2024 | 4,430.00 | 80.00 | 1.84% | 4,332.00 | 4,445.00 | 4,301.00 | 7,391.00 |
| Jun 08 2024 | 4,350.00 | -265.00 | -5.74% | 4,615.00 | 4,637.00 | 4,282.00 | 5,388.00 |
| Jun 07 2024 | 4,615.00 | -400.00 | -7.98% | 5,015.00 | 5,030.00 | 4,314.00 | 27,255.00 |
| Jun 06 2024 | 5,015.00 | -265.00 | -5.02% | 5,280.00 | 5,280.00 | 5,010.00 | 5,505.00 |
| Jun 05 2024 | 5,280.00 | 190.00 | 3.73% | 5,090.00 | 5,315.00 | 5,065.00 | 11,739.00 |
| Jun 04 2024 | 5,090.00 | 90.00 | 1.80% | 5,000.00 | 5,110.00 | 4,936.00 | 10,754.00 |
| Jun 03 2024 | 5,000.00 | -60.00 | -1.19% | 5,020.00 | 5,185.00 | 4,974.00 | 18,621.00 |
| Jun 02 2024 | 5,060.00 | 68.00 | 1.36% | 4,992.00 | 5,185.00 | 4,992.00 | 16,023.00 |
| Jun 01 2024 | 4,992.00 | -153.00 | -2.97% | 5,120.00 | 5,125.00 | 4,981.00 | 9,271.00 |
| May 31 2024 | 5,145.00 | -70.00 | -1.34% | 5,195.00 | 5,260.00 | 5,050.00 | 21,483.00 |
| May 30 2024 | 5,215.00 | -265.00 | -4.84% | 5,510.00 | 5,550.00 | 5,005.00 | 22,831.00 |
| May 29 2024 | 5,480.00 | -60.00 | -1.08% | 5,550.00 | 5,865.00 | 5,275.00 | 25,792.00 |
| May 28 2024 | 5,540.00 | 0.00 | 0.00% | 5,545.00 | 5,650.00 | 5,340.00 | 44,527.00 |
| May 27 2024 | 5,540.00 | 515.00 | 10.25% | 5,020.00 | 5,545.00 | 5,015.00 | 33,690.00 |
| May 26 2024 | 5,025.00 | -45.00 | -0.89% | 5,085.00 | 5,110.00 | 4,973.00 | 5,443.00 |
| May 25 2024 | 5,070.00 | 5.00 | 0.10% | 5,060.00 | 5,175.00 | 5,040.00 | 5,456.00 |
| May 24 2024 | 5,065.00 | 123.00 | 2.49% | 4,980.00 | 5,095.00 | 4,850.00 | 7,723.00 |
| May 23 2024 | 4,942.00 | 100.00 | 2.07% | 4,842.00 | 4,962.00 | 4,690.00 | 11,773.00 |
| May 22 2024 | 4,842.00 | -203.00 | -4.02% | 5,045.00 | 5,075.00 | 4,798.00 | 16,513.00 |
| May 21 2024 | 5,045.00 | -60.00 | -1.18% | 5,120.00 | 5,260.00 | 4,995.00 | 6,561.00 |
| May 20 2024 | 5,105.00 | 401.00 | 8.52% | 4,719.00 | 5,120.00 | 4,672.00 | 20,832.00 |
| May 19 2024 | 4,704.00 | -199.00 | -4.06% | 4,903.00 | 4,916.00 | 4,701.00 | 21,352.00 |
| May 18 2024 | 4,903.00 | 62.00 | 1.28% | 4,825.00 | 4,951.00 | 4,814.00 | 2,401.00 |
| May 17 2024 | 4,841.00 | 98.00 | 2.07% | 4,743.00 | 4,908.00 | 4,731.00 | 16,014.00 |
| May 16 2024 | 4,743.00 | -70.00 | -1.45% | 4,801.00 | 4,862.00 | 4,579.00 | 18,102.00 |
| May 15 2024 | 4,813.00 | 412.00 | 9.36% | 4,424.00 | 4,876.00 | 4,415.00 | 12,206.00 |
| May 14 2024 | 4,401.00 | -100.00 | -2.22% | 4,517.00 | 4,566.00 | 4,336.00 | 8,938.00 |
| May 13 2024 | 4,501.00 | -171.00 | -3.66% | 4,681.00 | 4,696.00 | 4,419.00 | 17,768.00 |
| May 12 2024 | 4,672.00 | 44.00 | 0.95% | 4,630.00 | 4,798.00 | 4,611.00 | 4,572.00 |
| May 11 2024 | 4,628.00 | 114.00 | 2.53% | 4,495.00 | 4,784.00 | 4,424.00 | 7,209.00 |
| May 10 2024 | 4,514.00 | -190.00 | -4.04% | 4,695.00 | 4,818.00 | 4,400.00 | 9,628.00 |
| May 09 2024 | 4,704.00 | 2.00 | 0.04% | 4,692.00 | 4,829.00 | 4,639.00 | 8,130.00 |
| May 08 2024 | 4,702.00 | -318.00 | -6.33% | 5,005.00 | 5,005.00 | 4,680.00 | 37,285.00 |
| May 07 2024 | 5,020.00 | -190.00 | -3.65% | 5,210.00 | 5,330.00 | 5,010.00 | 13,303.00 |
| May 06 2024 | 5,210.00 | -25.00 | -0.48% | 5,235.00 | 5,465.00 | 5,195.00 | 35,163.00 |
| May 05 2024 | 5,235.00 | -10.00 | -0.19% | 5,250.00 | 5,265.00 | 5,080.00 | 12,949.00 |
| May 04 2024 | 5,245.00 | -10.00 | -0.19% | 5,240.00 | 5,340.00 | 5,190.00 | 12,055.00 |
| May 03 2024 | 5,255.00 | 297.00 | 5.99% | 4,964.00 | 5,320.00 | 4,946.00 | 24,632.00 |
| May 02 2024 | 4,958.00 | -217.00 | -4.19% | 5,185.00 | 5,185.00 | 4,942.00 | 17,046.00 |
| May 01 2024 | 5,175.00 | 155.00 | 3.09% | 5,035.00 | 5,185.00 | 4,751.00 | 25,898.00 |
| Apr 30 2024 | 5,020.00 | -45.00 | -0.89% | 5,050.00 | 5,065.00 | 4,808.00 | 31,395.00 |
| Apr 29 2024 | 5,065.00 | -390.00 | -7.15% | 5,495.00 | 5,505.00 | 4,815.00 | 59,479.00 |
| Apr 28 2024 | 5,455.00 | -1,195.00 | -17.97% | 6,700.00 | 7,000.00 | 5,440.00 | 20,622.00 |
| Apr 27 2024 | 6,650.00 | 95.00 | 1.45% | 6,550.00 | 6,755.00 | 6,205.00 | 31,800.00 |
| Apr 26 2024 | 6,555.00 | 430.00 | 7.02% | 6,145.00 | 6,645.00 | 6,015.00 | 26,676.00 |
| Apr 25 2024 | 6,125.00 | -550.00 | -8.24% | 6,645.00 | 6,890.00 | 6,005.00 | 39,098.00 |
| Apr 24 2024 | 6,675.00 | 65.00 | 0.98% | 6,625.00 | 7,350.00 | 6,360.00 | 26,818.00 |
| Apr 23 2024 | 6,610.00 | -70.00 | -1.05% | 6,690.00 | 6,755.00 | 6,520.00 | 21,126.00 |
| Apr 22 2024 | 6,680.00 | 355.00 | 5.61% | 6,245.00 | 7,195.00 | 6,230.00 | 25,063.00 |
| Apr 21 2024 | 6,325.00 | 320.00 | 5.33% | 5,990.00 | 6,410.00 | 5,960.00 | 10,074.00 |
| Apr 20 2024 | 6,005.00 | 605.00 | 11.20% | 5,365.00 | 6,005.00 | 5,250.00 | 8,348.00 |
| Apr 19 2024 | 5,400.00 | 413.00 | 8.28% | 4,980.00 | 5,615.00 | 4,641.00 | 15,379.00 |
| Apr 18 2024 | 4,987.00 | -308.00 | -5.82% | 5,305.00 | 5,370.00 | 4,939.00 | 18,230.00 |
| Apr 17 2024 | 5,295.00 | -665.00 | -11.16% | 5,915.00 | 6,055.00 | 5,260.00 | 23,326.00 |
| Apr 16 2024 | 5,960.00 | -130.00 | -2.13% | 6,080.00 | 6,200.00 | 5,710.00 | 20,297.00 |
| Apr 15 2024 | 6,090.00 | 290.00 | 5.00% | 5,755.00 | 6,360.00 | 5,550.00 | 19,614.00 |
| Apr 14 2024 | 5,800.00 | 10.00 | 0.17% | 5,715.00 | 6,095.00 | 5,320.00 | 35,485.00 |
| Apr 13 2024 | 5,790.00 | -655.00 | -10.16% | 6,565.00 | 7,020.00 | 5,005.00 | 39,424.00 |
| Apr 12 2024 | 6,445.00 | -385.00 | -5.64% | 6,835.00 | 7,100.00 | 5,990.00 | 20,880.00 |
| Apr 11 2024 | 6,830.00 | 520.00 | 8.24% | 6,310.00 | 7,190.00 | 6,280.00 | 22,808.00 |
| Apr 10 2024 | 6,310.00 | -55.00 | -0.86% | 6,355.00 | 6,430.00 | 6,065.00 | 6,961.00 |
| Apr 09 2024 | 6,365.00 | -155.00 | -2.38% | 6,515.00 | 7,100.00 | 6,365.00 | 13,969.00 |
| Apr 08 2024 | 6,520.00 | 170.00 | 2.68% | 6,360.00 | 6,550.00 | 6,210.00 | 10,699.00 |
| Apr 07 2024 | 6,350.00 | 30.00 | 0.47% | 6,320.00 | 6,430.00 | 6,230.00 | 5,673.00 |
| Apr 06 2024 | 6,320.00 | 120.00 | 1.94% | 6,200.00 | 6,385.00 | 6,200.00 | 4,773.00 |
| Apr 05 2024 | 6,200.00 | -285.00 | -4.39% | 6,450.00 | 6,465.00 | 6,010.00 | 13,840.00 |
| Apr 04 2024 | 6,485.00 | 85.00 | 1.33% | 6,370.00 | 6,625.00 | 6,225.00 | 11,721.00 |
| Apr 03 2024 | 6,400.00 | 0.00 | 0.00% | 6,400.00 | 6,550.00 | 6,190.00 | 32,421.00 |
| Apr 02 2024 | 6,400.00 | -410.00 | -6.02% | 6,765.00 | 6,780.00 | 6,155.00 | 20,023.00 |
| Apr 01 2024 | 6,810.00 | -190.00 | -2.71% | 7,030.00 | 7,220.00 | 6,615.00 | 17,016.00 |
| Mar 31 2024 | 7,000.00 | 90.00 | 1.30% | 6,905.00 | 7,155.00 | 6,800.00 | 27,361.00 |
| Mar 30 2024 | 6,910.00 | -205.00 | -2.88% | 7,120.00 | 7,180.00 | 6,880.00 | 11,046.00 |
| Mar 29 2024 | 7,115.00 | -140.00 | -1.93% | 7,230.00 | 7,385.00 | 7,060.00 | 11,452.00 |
| Mar 28 2024 | 7,255.00 | -170.00 | -2.29% | 7,420.00 | 7,505.00 | 7,195.00 | 12,164.00 |
| Mar 27 2024 | 7,425.00 | -335.00 | -4.32% | 7,745.00 | 7,815.00 | 7,370.00 | 16,456.00 |
| Mar 26 2024 | 7,760.00 | -235.00 | -2.94% | 7,970.00 | 8,280.00 | 7,630.00 | 17,877.00 |
| Mar 25 2024 | 7,995.00 | -35.00 | -0.44% | 8,090.00 | 8,110.00 | 7,765.00 | 20,894.00 |
| Mar 24 2024 | 8,030.00 | 760.00 | 10.45% | 7,300.00 | 8,460.00 | 7,290.00 | 18,058.00 |
| Mar 23 2024 | 7,270.00 | 65.00 | 0.90% | 7,175.00 | 7,850.00 | 7,140.00 | 19,177.00 |
| Mar 22 2024 | 7,205.00 | 450.00 | 6.66% | 6,795.00 | 7,860.00 | 6,795.00 | 26,984.00 |
| Mar 21 2024 | 6,755.00 | -300.00 | -4.25% | 7,035.00 | 7,155.00 | 6,550.00 | 24,859.00 |
| Mar 20 2024 | 7,055.00 | 170.00 | 2.47% | 6,835.00 | 7,210.00 | 6,380.00 | 32,603.00 |
| Mar 19 2024 | 6,885.00 | 280.00 | 4.24% | 6,620.00 | 7,405.00 | 6,225.00 | 29,977.00 |
| Mar 18 2024 | 6,605.00 | -815.00 | -10.98% | 7,400.00 | 7,400.00 | 6,595.00 | 30,583.00 |
| Mar 17 2024 | 7,420.00 | 1,430.00 | 23.87% | 6,035.00 | 7,930.00 | 5,825.00 | 21,173.00 |
| Mar 16 2024 | 5,990.00 | -640.00 | -9.65% | 6,635.00 | 6,710.00 | 5,850.00 | 18,324.00 |
![Logo of Glaxe [Project Galaxy] (GALKRW).](/common/images/company/COIN_GALUSD.png){kind=small}
![Glaxe [Project Galaxy] (GALKRW) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
