Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GALGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 2.29 | -0.050 | -2.23% | 2.34 | 2.35 | 2.27 | 0.00 |
| Jul 22 2024 | 2.34 | -0.010 | -0.46% | 2.32 | 2.37 | 2.30 | 11,108.00 |
| Jul 21 2024 | 2.35 | 0.020 | 1.00% | 2.33 | 2.36 | 2.28 | 0.00 |
| Jul 20 2024 | 2.33 | 0.010 | 0.62% | 2.32 | 2.34 | 2.30 | 0.00 |
| Jul 19 2024 | 2.31 | 0.100 | 4.57% | 2.21 | 2.34 | 2.19 | 0.00 |
| Jul 18 2024 | 2.21 | 0.230 | 11.42% | 1.99 | 2.29 | 1.98 | 15,202.00 |
| Jul 17 2024 | 1.99 | 0.040 | 1.89% | 1.95 | 2.17 | 1.95 | 35,035.00 |
| Jul 16 2024 | 1.95 | -0.030 | -1.68% | 1.98 | 1.99 | 1.84 | 20,926.00 |
| Jul 15 2024 | 1.98 | 0.030 | 1.36% | 1.72 | 1.98 | 1.67 | 11,917.00 |
| Jul 14 2024 | 1.96 | 0.110 | 6.22% | 1.84 | 1.98 | 1.82 | 50,799.00 |
| Jul 13 2024 | 1.84 | 0.020 | 1.30% | 1.81 | 1.87 | 1.80 | 48,412.00 |
| Jul 12 2024 | 1.82 | -0.090 | -4.75% | 1.90 | 1.92 | 1.79 | 94,968.00 |
| Jul 11 2024 | 1.91 | 0.180 | 10.26% | 1.72 | 2.28 | 1.72 | 1,248,274.00 |
| Jul 10 2024 | 1.73 | -0.140 | -7.49% | 1.84 | 1.89 | 1.70 | 208,164.00 |
| Jul 09 2024 | 1.87 | 0.140 | 8.11% | 1.74 | 1.91 | 1.71 | 394,957.00 |
| Jul 08 2024 | 1.73 | 0.180 | 11.91% | 1.72 | 1.92 | 1.56 | 464,755.00 |
| Jul 07 2024 | 1.55 | -0.100 | -6.01% | 1.63 | 1.68 | 1.53 | 109,012.00 |
| Jul 06 2024 | 1.65 | 0.180 | 12.05% | 1.46 | 1.68 | 1.43 | 138,814.00 |
| Jul 05 2024 | 1.47 | -0.180 | -11.13% | 1.64 | 1.64 | 1.33 | 364,883.00 |
| Jul 04 2024 | 1.65 | -0.070 | -4.20% | 1.72 | 1.78 | 1.64 | 209,206.00 |
| Jul 03 2024 | 1.72 | -0.060 | -3.43% | 1.79 | 1.81 | 1.68 | 102,222.00 |
| Jul 02 2024 | 1.79 | 0.040 | 2.42% | 1.73 | 1.80 | 1.71 | 87,282.00 |
| Jul 01 2024 | 1.74 | -0.020 | -1.23% | 1.73 | 1.83 | 1.67 | 30,766.00 |
| Jun 30 2024 | 1.77 | 0.080 | 4.84% | 1.68 | 1.85 | 1.60 | 48,153.00 |
| Jun 29 2024 | 1.68 | -0.040 | -2.48% | 1.73 | 1.75 | 1.67 | 138,427.00 |
| Jun 28 2024 | 1.73 | -0.110 | -6.18% | 1.83 | 1.84 | 1.73 | 22,242.00 |
| Jun 27 2024 | 1.84 | 0.070 | 3.82% | 1.78 | 1.85 | 1.72 | 23,022.00 |
| Jun 26 2024 | 1.77 | -0.050 | -2.69% | 1.73 | 1.83 | 1.67 | 39,857.00 |
| Jun 25 2024 | 1.82 | 0.020 | 1.03% | 1.78 | 1.89 | 1.76 | 25,680.00 |
| Jun 24 2024 | 1.80 | 0.090 | 5.20% | 1.73 | 1.83 | 1.67 | 106,455.00 |
| Jun 23 2024 | 1.71 | 0.00 | -0.29% | 1.72 | 1.82 | 1.71 | 58,077.00 |
| Jun 22 2024 | 1.72 | -0.060 | -3.48% | 1.76 | 1.77 | 1.72 | 11,161.00 |
| Jun 21 2024 | 1.78 | -0.030 | -1.76% | 1.79 | 1.83 | 1.73 | 54,168.00 |
| Jun 20 2024 | 1.81 | 0.090 | 5.18% | 1.73 | 1.88 | 1.72 | 48,176.00 |
| Jun 19 2024 | 1.72 | -0.030 | -1.56% | 1.74 | 1.80 | 1.71 | 54,520.00 |
| Jun 18 2024 | 1.75 | -0.180 | -9.27% | 1.94 | 1.94 | 1.67 | 138,289.00 |
| Jun 17 2024 | 1.93 | -0.230 | -10.63% | 2.56 | 2.97 | 1.93 | 49,858.00 |
| Jun 16 2024 | 2.16 | 0.030 | 1.51% | 2.15 | 2.16 | 2.08 | 8,355.00 |
| Jun 15 2024 | 2.13 | 0.030 | 1.56% | 2.10 | 2.15 | 2.08 | 83,604.00 |
| Jun 14 2024 | 2.09 | -0.080 | -3.75% | 2.18 | 2.25 | 2.04 | 47,719.00 |
| Jun 13 2024 | 2.18 | -0.120 | -5.22% | 2.29 | 2.30 | 2.13 | 64,865.00 |
| Jun 12 2024 | 2.30 | 0.00 | 0.02% | 2.30 | 2.40 | 2.23 | 41,609.00 |
| Jun 11 2024 | 2.29 | -0.110 | -4.68% | 2.41 | 2.45 | 2.25 | 51,511.00 |
| Jun 10 2024 | 2.41 | -0.080 | -3.03% | 2.56 | 2.97 | 2.40 | 60,239.00 |
| Jun 09 2024 | 2.48 | 0.060 | 2.63% | 2.43 | 2.50 | 2.41 | 46,803.00 |
| Jun 08 2024 | 2.42 | -0.120 | -4.81% | 2.55 | 2.58 | 2.39 | 39,947.00 |
| Jun 07 2024 | 2.54 | -0.290 | -10.38% | 2.81 | 2.86 | 2.44 | 141,776.00 |
| Jun 06 2024 | 2.84 | -0.130 | -4.45% | 2.98 | 2.98 | 2.81 | 27,983.00 |
| Jun 05 2024 | 2.97 | 0.070 | 2.59% | 2.56 | 3.01 | 2.46 | 100,807.00 |
| Jun 04 2024 | 2.89 | 0.110 | 3.98% | 2.78 | 2.90 | 2.78 | 55,211.00 |
| Jun 03 2024 | 2.78 | -0.070 | -2.42% | 2.81 | 2.94 | 2.78 | 72,474.00 |
| Jun 02 2024 | 2.85 | 0.040 | 1.30% | 2.81 | 2.91 | 2.80 | 58,794.00 |
| Jun 01 2024 | 2.81 | -0.070 | -2.51% | 2.87 | 2.88 | 2.79 | 57,677.00 |
| May 31 2024 | 2.89 | -0.070 | -2.29% | 2.93 | 2.96 | 2.84 | 105,476.00 |
| May 30 2024 | 2.95 | -0.120 | -4.01% | 3.12 | 3.15 | 2.83 | 181,491.00 |
| May 29 2024 | 3.08 | -0.050 | -1.73% | 3.13 | 3.32 | 3.00 | 94,232.00 |
| May 28 2024 | 3.13 | 0.010 | 0.18% | 3.13 | 3.17 | 3.03 | 122,025.00 |
| May 27 2024 | 3.13 | 0.280 | 10.01% | 2.56 | 3.15 | 2.46 | 185,005.00 |
| May 26 2024 | 2.84 | -0.030 | -0.99% | 2.88 | 2.93 | 2.81 | 34,498.00 |
| May 25 2024 | 2.87 | 0.010 | 0.33% | 2.86 | 2.92 | 2.84 | 40,210.00 |
| May 24 2024 | 2.86 | 0.070 | 2.48% | 2.82 | 2.88 | 2.74 | 36,293.00 |
| May 23 2024 | 2.79 | 0.030 | 1.07% | 2.79 | 2.80 | 2.65 | 57,460.00 |
| May 22 2024 | 2.76 | -0.110 | -3.88% | 2.87 | 2.89 | 2.74 | 32,628.00 |
| May 21 2024 | 2.87 | -0.070 | -2.29% | 2.93 | 3.02 | 2.85 | 40,776.00 |
| May 20 2024 | 2.94 | 0.270 | 10.06% | 2.56 | 2.94 | 2.46 | 50,635.00 |
| May 19 2024 | 2.67 | -0.100 | -3.57% | 2.78 | 2.81 | 2.66 | 10,944.00 |
| May 18 2024 | 2.77 | 0.010 | 0.33% | 2.75 | 2.82 | 2.72 | 14,184.00 |
| May 17 2024 | 2.76 | 0.060 | 2.23% | 2.70 | 2.80 | 2.68 | 32,924.00 |
| May 16 2024 | 2.70 | -0.020 | -0.71% | 2.72 | 2.76 | 2.59 | 54,113.00 |
| May 15 2024 | 2.72 | 0.230 | 9.06% | 2.51 | 2.75 | 2.48 | 76,869.00 |
| May 14 2024 | 2.49 | -0.060 | -2.40% | 2.56 | 2.60 | 2.44 | 27,381.00 |
| May 13 2024 | 2.56 | -0.090 | -3.57% | 2.83 | 2.83 | 2.54 | 30,793.00 |
| May 12 2024 | 2.65 | 0.040 | 1.42% | 2.62 | 2.72 | 2.62 | 28,130.00 |
| May 11 2024 | 2.61 | 0.070 | 2.71% | 2.54 | 2.72 | 2.50 | 50,163.00 |
| May 10 2024 | 2.54 | -0.160 | -6.05% | 2.69 | 2.76 | 2.49 | 61,648.00 |
| May 09 2024 | 2.71 | 0.020 | 0.78% | 2.68 | 2.77 | 2.65 | 47,645.00 |
| May 08 2024 | 2.69 | -0.170 | -6.11% | 2.88 | 2.88 | 2.66 | 48,285.00 |
| May 07 2024 | 2.86 | -0.090 | -3.00% | 2.95 | 3.03 | 2.85 | 40,437.00 |
| May 06 2024 | 2.95 | -0.010 | -0.48% | 2.83 | 3.22 | 2.79 | 74,831.00 |
| May 05 2024 | 2.97 | -0.030 | -1.09% | 2.95 | 2.99 | 2.87 | 55,583.00 |
| May 04 2024 | 3.00 | 0.030 | 1.07% | 2.93 | 3.01 | 2.91 | 22,092.00 |
| May 03 2024 | 2.97 | 0.150 | 5.41% | 2.81 | 3.00 | 2.76 | 49,140.00 |
| May 02 2024 | 2.81 | -0.080 | -2.61% | 2.86 | 2.89 | 2.79 | 63,650.00 |
| May 01 2024 | 2.89 | 0.110 | 3.85% | 2.78 | 2.92 | 2.68 | 172,672.00 |
| Apr 30 2024 | 2.78 | -0.010 | -0.44% | 2.83 | 2.84 | 2.66 | 217,444.00 |
| Apr 29 2024 | 2.79 | -0.260 | -8.54% | 3.12 | 3.99 | 2.68 | 364,127.00 |
| Apr 28 2024 | 3.06 | -0.610 | -16.71% | 3.66 | 3.85 | 3.03 | 202,493.00 |
| Apr 27 2024 | 3.67 | 0.050 | 1.29% | 3.65 | 3.76 | 3.45 | 213,092.00 |
| Apr 26 2024 | 3.62 | 0.210 | 6.04% | 3.44 | 3.71 | 3.34 | 162,036.00 |
| Apr 25 2024 | 3.42 | -0.270 | -7.40% | 3.70 | 3.83 | 3.33 | 214,543.00 |
![Logo of Glaxe [Project Galaxy] (GALGBP).](/common/images/company/COIN_GALUSD.png){kind=small}
![Glaxe [Project Galaxy] (GALGBP) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
