Register to chat with like-minded investors on our interactive forums.
GALAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.037655 | -0.002871 | -7.08% | 0.000535 | 0.041992 | 0.000535 | 9,597,539.00 |
| Apr 23 2024 | 0.040526 | -0.000103 | -0.25% | 0.040564 | 0.042075 | 0.038324 | 8,715,091.00 |
| Apr 22 2024 | 0.040629 | 0.000721 | 1.81% | 0.048 | 0.048711 | 0.004389 | 18,429,750.00 |
| Apr 21 2024 | 0.039908 | -0.000534 | -1.32% | 0.000525 | 0.041643 | 0.000525 | 5,995,137.00 |
| Apr 20 2024 | 0.040442 | 0.004176 | 11.51% | 0.036174 | 0.041223 | 0.035318 | 12,468,796.00 |
| Apr 19 2024 | 0.036266 | -0.00000800 | -0.02% | 0.036171 | 0.037606 | 0.032974 | 14,653,938.00 |
| Apr 18 2024 | 0.036274 | 0.00375 | 11.53% | 0.032575 | 0.036305 | 0.031756 | 17,607,819.00 |
| Apr 17 2024 | 0.032524 | -0.001317 | -3.89% | 0.000513 | 0.034125 | 0.000513 | 12,635,723.00 |
| Apr 16 2024 | 0.033841 | 0.000725 | 2.19% | 0.032598 | 0.034356 | 0.03142 | 15,336,596.00 |
| Apr 15 2024 | 0.033116 | -0.002328 | -6.57% | 0.048 | 0.048711 | 0.0317 | 20,147,418.00 |
| Apr 14 2024 | 0.035445 | 0.001692 | 5.01% | 0.000524 | 0.036112 | 0.000524 | 32,035,459.00 |
| Apr 13 2024 | 0.033753 | -0.00526 | -13.48% | 0.000542 | 0.03988 | 0.000542 | 63,486,232.00 |
| Apr 12 2024 | 0.039013 | -0.007873 | -16.79% | 0.046981 | 0.048039 | 0.00056 | 39,876,033.00 |
| Apr 11 2024 | 0.046885 | -0.000907 | -1.90% | 0.048323 | 0.049113 | 0.046084 | 5,865,000.00 |
| Apr 10 2024 | 0.047792 | -0.000206 | -0.43% | 0.048 | 0.048711 | 0.044665 | 19,125,267.00 |
| Apr 09 2024 | 0.047999 | -0.003975 | -7.65% | 0.000564 | 0.05472 | 0.000564 | 35,778,138.00 |
| Apr 08 2024 | 0.051974 | 0.003831 | 7.96% | 0.019055 | 0.05266 | 0.019055 | 16,261,093.00 |
| Apr 07 2024 | 0.048143 | 0.003066 | 6.80% | 0.000542 | 0.050747 | 0.000542 | 14,669,948.00 |
| Apr 06 2024 | 0.045077 | 0.000576 | 1.29% | 0.043841 | 0.046077 | 0.043775 | 7,968,809.00 |
| Apr 05 2024 | 0.044501 | -0.000955 | -2.10% | 0.000541 | 0.045634 | 0.00054 | 10,711,383.00 |
| Apr 04 2024 | 0.045457 | 0.001542 | 3.51% | 0.000522 | 0.04697 | 0.000522 | 11,581,259.00 |
| Apr 03 2024 | 0.043915 | -0.000883 | -1.97% | 0.044792 | 0.047081 | 0.042622 | 12,839,440.00 |
| Apr 02 2024 | 0.044797 | -0.005813 | -11.49% | 0.000555 | 0.050495 | 0.000555 | 20,809,532.00 |
| Apr 01 2024 | 0.050611 | -0.003708 | -6.83% | 0.019055 | 0.05183 | 0.004416 | 31,087,673.00 |
| Mar 31 2024 | 0.054318 | 0.000935 | 1.75% | 0.000551 | 0.054737 | 0.000551 | 11,957,281.00 |
| Mar 30 2024 | 0.053384 | 0.001928 | 3.75% | 0.052 | 0.055824 | 0.050552 | 13,863,882.00 |
| Mar 29 2024 | 0.051455 | -0.002377 | -4.42% | 0.054323 | 0.054323 | 0.050343 | 13,562,288.00 |
| Mar 28 2024 | 0.053833 | 0.002281 | 4.43% | 0.05177 | 0.054016 | 0.051282 | 14,714,339.00 |
| Mar 27 2024 | 0.051551 | -0.001907 | -3.57% | 0.0528 | 0.054994 | 0.051036 | 19,744,685.00 |
| Mar 26 2024 | 0.053458 | 0.000194 | 0.36% | 0.000549 | 0.057693 | 0.000549 | 41,102,956.00 |
| Mar 25 2024 | 0.053264 | 0.003607 | 7.26% | 0.019055 | 0.056109 | 0.019055 | 80,670,037.00 |
| Mar 24 2024 | 0.049657 | -0.001417 | -2.77% | 0.050537 | 0.051253 | 0.047713 | 38,392,879.00 |
| Mar 23 2024 | 0.051074 | 0.006702 | 15.10% | 0.044518 | 0.052637 | 0.043543 | 79,600,776.00 |
| Mar 22 2024 | 0.044372 | -0.000576 | -1.28% | 0.000518 | 0.047152 | 0.000518 | 20,254,803.00 |
| Mar 21 2024 | 0.044948 | -0.001227 | -2.66% | 0.00053 | 0.047223 | 0.00053 | 11,990,346.00 |
| Mar 20 2024 | 0.046176 | 0.004298 | 10.26% | 0.042465 | 0.047782 | 0.040159 | 13,081,012.00 |
| Mar 19 2024 | 0.041877 | -0.003833 | -8.39% | 0.046225 | 0.046443 | 0.039616 | 36,216,378.00 |
| Mar 18 2024 | 0.04571 | -0.002963 | -6.09% | 0.019055 | 0.052797 | 0.004493 | 25,033,951.00 |
| Mar 17 2024 | 0.048673 | 0.002069 | 4.44% | 0.000517 | 0.051171 | 0.000517 | 47,999,628.00 |
| Mar 16 2024 | 0.046604 | -0.00428 | -8.41% | 0.000545 | 0.057702 | 0.000545 | 33,094,310.00 |
| Mar 15 2024 | 0.050884 | -0.00138 | -2.64% | 0.019055 | 0.051663 | 0.019055 | 24,611,074.00 |
| Mar 14 2024 | 0.052264 | -0.004698 | -8.25% | 0.056409 | 0.057665 | 0.050287 | 14,648,052.00 |
| Mar 13 2024 | 0.056962 | 0.003063 | 5.68% | 0.053898 | 0.059209 | 0.05388 | 48,883,762.00 |
| Mar 12 2024 | 0.053899 | -0.003319 | -5.80% | 0.056822 | 0.059815 | 0.053265 | 50,230,106.00 |
| Mar 11 2024 | 0.057219 | -0.005125 | -8.22% | 0.019055 | 0.063013 | 0.019055 | 109,638,009.00 |
| Mar 10 2024 | 0.062343 | 0.017627 | 39.42% | 0.044716 | 0.064968 | 0.042974 | 219,343,945.00 |
| Mar 09 2024 | 0.044716 | 0.010175 | 29.46% | 0.000531 | 0.045272 | 0.000531 | 62,143,537.00 |
| Mar 08 2024 | 0.034542 | 0.00000700 | 0.02% | 0.03449 | 0.035181 | 0.032025 | 26,565,905.00 |
| Mar 07 2024 | 0.034535 | 0.001376 | 4.15% | 0.033759 | 0.035189 | 0.03301 | 9,636,093.00 |
| Mar 06 2024 | 0.03316 | 0.001242 | 3.89% | 0.031601 | 0.033968 | 0.030208 | 20,658,464.00 |
| Mar 05 2024 | 0.031918 | -0.003843 | -10.75% | 0.035526 | 0.037072 | 0.027252 | 33,146,171.00 |
| Mar 04 2024 | 0.035761 | 0.000461 | 1.31% | 0.019055 | 0.038984 | 0.019055 | 24,497,312.00 |
| Mar 03 2024 | 0.0353 | -0.00144 | -3.92% | 0.036193 | 0.038096 | 0.033542 | 23,412,173.00 |
| Mar 02 2024 | 0.03674 | 0.004158 | 12.76% | 0.033041 | 0.038185 | 0.031447 | 42,652,847.00 |
| Mar 01 2024 | 0.032582 | 0.000956 | 3.02% | 0.031007 | 0.033201 | 0.030571 | 28,953,766.00 |
| Feb 29 2024 | 0.031626 | 0.002103 | 7.12% | 0.02891 | 0.032424 | 0.028591 | 41,987,833.00 |
| Feb 28 2024 | 0.029522 | -0.00315 | -9.64% | 0.031832 | 0.032202 | 0.028131 | 45,032,054.00 |
| Feb 27 2024 | 0.032672 | 0.006584 | 25.24% | 0.000429 | 0.033505 | 0.000428 | 51,775,282.00 |
| Feb 26 2024 | 0.026088 | 0.001989 | 8.26% | 0.019055 | 0.027215 | 0.003234 | 24,434,969.00 |
| Feb 25 2024 | 0.024099 | 0.000461 | 1.95% | 0.023617 | 0.024193 | 0.023175 | 4,530,593.00 |
| Feb 24 2024 | 0.023637 | 0.000354 | 1.52% | 0.023212 | 0.024236 | 0.022414 | 14,112,885.00 |
| Feb 23 2024 | 0.023283 | 0.000602 | 2.65% | 0.022335 | 0.023757 | 0.021581 | 20,666,684.00 |
| Feb 22 2024 | 0.022682 | 0.000917 | 4.21% | 0.00041 | 0.023438 | 0.00041 | 17,065,833.00 |
| Feb 21 2024 | 0.021765 | -0.000568 | -2.54% | 0.000414 | 0.022973 | 0.000414 | 11,367,453.00 |
| Feb 20 2024 | 0.022333 | -0.000283 | -1.25% | 0.02263 | 0.022736 | 0.020621 | 12,046,464.00 |
| Feb 19 2024 | 0.022616 | 0.00071 | 3.24% | 0.019055 | 0.02558 | 0.019055 | 11,476,408.00 |
| Feb 18 2024 | 0.021906 | 0.000955 | 4.56% | 0.020918 | 0.022426 | 0.020912 | 8,778,761.00 |
| Feb 17 2024 | 0.02095 | -0.000124 | -0.59% | 0.000413 | 0.021481 | 0.000413 | 4,553,589.00 |
| Feb 16 2024 | 0.021075 | -0.000283 | -1.33% | 0.000412 | 0.022018 | 0.000412 | 7,739,697.00 |
| Feb 15 2024 | 0.021357 | 0.000823 | 4.01% | 0.000411 | 0.022388 | 0.000411 | 8,438,541.00 |
| Feb 14 2024 | 0.020535 | 0.000423 | 2.10% | 0.020107 | 0.020956 | 0.019601 | 13,392,092.00 |
| Feb 13 2024 | 0.020112 | 0.000805 | 4.17% | 0.000394 | 0.020157 | 0.000394 | 2,766,643.00 |
| Feb 12 2024 | 0.019306 | 0.000411 | 2.17% | 0.019055 | 0.02558 | 0.017988 | 8,810,891.00 |
| Feb 11 2024 | 0.018895 | -0.000224 | -1.17% | 0.000375 | 0.019644 | 0.000374 | 4,035,081.00 |
| Feb 10 2024 | 0.019119 | -0.00000069 | 0.00% | 0.019161 | 0.019417 | 0.018322 | 4,854,316.00 |
| Feb 09 2024 | 0.01912 | 0.001528 | 8.69% | 0.017606 | 0.019339 | 0.017606 | 17,445,867.00 |
| Feb 08 2024 | 0.017592 | -0.000624 | -3.43% | 0.000351 | 0.018396 | 0.000351 | 6,353,589.00 |
| Feb 07 2024 | 0.018216 | 0.000768 | 4.40% | 0.017099 | 0.01823 | 0.016968 | 5,206,199.00 |
| Feb 06 2024 | 0.017448 | 0.000093 | 0.54% | 0.00034 | 0.01782 | 0.00034 | 3,022,527.00 |
| Feb 05 2024 | 0.017355 | 0.000493 | 2.92% | 0.019055 | 0.02558 | 0.002713 | 2,921,484.00 |
| Feb 04 2024 | 0.016862 | -0.000137 | -0.81% | 0.017346 | 0.017395 | 0.01641 | 6,967,792.00 |
| Feb 03 2024 | 0.016999 | -0.000075 | -0.44% | 0.000343 | 0.01776 | 0.000343 | 1,904,297.00 |
| Feb 02 2024 | 0.017074 | -0.000151 | -0.88% | 0.017258 | 0.017615 | 0.016788 | 6,485,283.00 |
| Feb 01 2024 | 0.017225 | -0.00024 | -1.37% | 0.01712 | 0.017274 | 0.01652 | 6,166,818.00 |
| Jan 31 2024 | 0.017465 | -0.000077 | -0.44% | 0.017595 | 0.017993 | 0.01702 | 5,985,020.00 |
| Jan 30 2024 | 0.017542 | -0.001191 | -6.36% | 0.018337 | 0.018597 | 0.017542 | 9,267,782.00 |
| Jan 29 2024 | 0.018734 | 0.000849 | 4.75% | 0.019055 | 0.02558 | 0.01754 | 9,149,557.00 |
| Jan 28 2024 | 0.017885 | -0.000383 | -2.10% | 0.018261 | 0.018833 | 0.017758 | 8,039,850.00 |
| Jan 27 2024 | 0.018267 | 0.000136 | 0.75% | 0.018135 | 0.018607 | 0.017615 | 4,885,656.00 |
| Jan 26 2024 | 0.018132 | 0.000544 | 3.09% | 0.000314 | 0.018563 | 0.000314 | 6,402,863.00 |
