Register to chat with like-minded investors on our interactive forums.
GALUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 3.32 | 0.030 | 0.91% | 3.29 | 3.40 | 3.27 | 32,395.00 |
| May 11 2024 | 3.29 | 0.100 | 3.13% | 3.18 | 3.40 | 3.13 | 78,536.00 |
| May 10 2024 | 3.19 | -0.180 | -5.34% | 3.36 | 3.46 | 3.12 | 61,675.00 |
| May 09 2024 | 3.37 | 0.030 | 0.90% | 3.35 | 3.46 | 3.32 | 34,979.00 |
| May 08 2024 | 3.34 | -0.240 | -6.70% | 3.57 | 3.57 | 3.34 | 47,264.00 |
| May 07 2024 | 3.58 | -0.130 | -3.50% | 3.70 | 3.81 | 3.57 | 43,944.00 |
| May 06 2024 | 3.71 | 0.00 | 0.00% | 3.72 | 3.89 | 3.68 | 58,496.00 |
| May 05 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.76 | 3.62 | 67,931.00 |
| May 04 2024 | 3.71 | 0.00 | 0.00% | 3.70 | 3.77 | 3.67 | 48,656.00 |
| May 03 2024 | 3.71 | 0.180 | 5.10% | 3.53 | 3.77 | 3.48 | 75,656.00 |
| May 02 2024 | 3.53 | -0.090 | -2.49% | 3.61 | 3.62 | 3.50 | 45,581.00 |
| May 01 2024 | 3.62 | 0.120 | 3.43% | 3.51 | 3.65 | 3.34 | 142,512.00 |
| Apr 30 2024 | 3.50 | -0.020 | -0.57% | 3.53 | 3.55 | 3.32 | 207,432.00 |
| Apr 29 2024 | 3.52 | -0.300 | -7.85% | 4.59 | 4.63 | 3.36 | 640,364.00 |
| Apr 28 2024 | 3.82 | -0.800 | -17.32% | 4.65 | 4.87 | 3.78 | 251,693.00 |
| Apr 27 2024 | 4.62 | 0.090 | 1.99% | 4.53 | 4.70 | 4.31 | 117,404.00 |
| Apr 26 2024 | 4.53 | 0.260 | 6.09% | 4.26 | 4.63 | 4.18 | 114,174.00 |
| Apr 25 2024 | 4.27 | -0.330 | -7.17% | 4.58 | 4.81 | 4.14 | 140,496.00 |
| Apr 24 2024 | 4.60 | 0.020 | 0.44% | 4.58 | 5.08 | 4.43 | 163,598.00 |
| Apr 23 2024 | 4.58 | -0.020 | -0.43% | 4.59 | 4.67 | 4.50 | 68,623.00 |
| Apr 22 2024 | 4.60 | 0.290 | 6.73% | 3.66 | 4.97 | 3.58 | 232,320.00 |
| Apr 21 2024 | 4.31 | 0.200 | 4.87% | 4.10 | 4.39 | 4.07 | 27,558.00 |
| Apr 20 2024 | 4.11 | 0.410 | 11.08% | 3.66 | 4.11 | 3.58 | 37,400.00 |
| Apr 19 2024 | 3.70 | 0.300 | 8.82% | 3.40 | 3.86 | 3.12 | 67,783.00 |
| Apr 18 2024 | 3.40 | -0.150 | -4.23% | 3.55 | 3.61 | 3.33 | 72,240.00 |
| Apr 17 2024 | 3.55 | -0.430 | -10.80% | 3.96 | 4.09 | 3.51 | 63,256.00 |
| Apr 16 2024 | 3.98 | -0.050 | -1.24% | 3.99 | 4.15 | 3.77 | 79,029.00 |
| Apr 15 2024 | 4.03 | 0.160 | 4.13% | 3.83 | 4.31 | 3.71 | 134,366.00 |
| Apr 14 2024 | 3.87 | 0.020 | 0.52% | 3.80 | 4.06 | 3.49 | 101,188.00 |
| Apr 13 2024 | 3.85 | -0.480 | -11.09% | 4.42 | 4.78 | 3.21 | 159,331.00 |
| Apr 12 2024 | 4.33 | -0.440 | -9.22% | 4.80 | 5.01 | 3.96 | 145,461.00 |
| Apr 11 2024 | 4.77 | 0.350 | 7.92% | 4.41 | 5.01 | 4.39 | 80,405.00 |
| Apr 10 2024 | 4.42 | -0.020 | -0.45% | 4.42 | 4.48 | 4.20 | 42,142.00 |
| Apr 09 2024 | 4.44 | -0.130 | -2.84% | 4.57 | 5.01 | 4.42 | 143,988.00 |
| Apr 08 2024 | 4.57 | 0.150 | 3.39% | 4.43 | 4.61 | 4.31 | 39,203.00 |
| Apr 07 2024 | 4.42 | 0.030 | 0.68% | 4.38 | 4.49 | 4.33 | 16,794.00 |
| Apr 06 2024 | 4.39 | 0.110 | 2.57% | 4.27 | 4.43 | 4.27 | 25,327.00 |
| Apr 05 2024 | 4.28 | -0.180 | -4.04% | 4.46 | 4.46 | 4.12 | 31,771.00 |
| Apr 04 2024 | 4.46 | 0.070 | 1.59% | 4.38 | 4.59 | 4.27 | 28,240.00 |
| Apr 03 2024 | 4.39 | 0.030 | 0.69% | 4.38 | 4.52 | 4.22 | 56,083.00 |
| Apr 02 2024 | 4.36 | -0.380 | -8.02% | 4.72 | 4.76 | 3.90 | 267,264.00 |
| Apr 01 2024 | 4.74 | -0.220 | -4.44% | 4.95 | 5.10 | 4.59 | 129,393.00 |
| Mar 31 2024 | 4.96 | 0.140 | 2.90% | 4.81 | 5.03 | 4.76 | 31,565.00 |
| Mar 30 2024 | 4.82 | -0.170 | -3.41% | 4.99 | 5.04 | 4.78 | 21,985.00 |
| Mar 29 2024 | 4.99 | -0.110 | -2.16% | 5.08 | 5.20 | 4.93 | 44,985.00 |
| Mar 28 2024 | 5.10 | -0.040 | -0.78% | 5.15 | 5.30 | 5.02 | 76,178.00 |
| Mar 27 2024 | 5.14 | -0.270 | -4.99% | 5.41 | 5.49 | 5.11 | 59,570.00 |
| Mar 26 2024 | 5.41 | -0.180 | -3.22% | 5.61 | 5.85 | 5.32 | 123,642.00 |
| Mar 25 2024 | 5.59 | 0.010 | 0.18% | 5.57 | 5.71 | 5.42 | 170,798.00 |
| Mar 24 2024 | 5.58 | 0.640 | 12.96% | 5.02 | 5.86 | 5.02 | 247,520.00 |
| Mar 23 2024 | 4.94 | 0.040 | 0.82% | 4.92 | 5.44 | 4.88 | 177,252.00 |
| Mar 22 2024 | 4.90 | 0.250 | 5.38% | 4.67 | 5.47 | 4.67 | 188,609.00 |
| Mar 21 2024 | 4.65 | -0.180 | -3.73% | 4.81 | 4.93 | 4.50 | 85,822.00 |
| Mar 20 2024 | 4.83 | 0.140 | 2.99% | 4.69 | 4.87 | 4.31 | 131,186.00 |
| Mar 19 2024 | 4.69 | 0.160 | 3.53% | 4.53 | 5.04 | 4.19 | 320,076.00 |
| Mar 18 2024 | 4.53 | -0.540 | -10.65% | 5.05 | 5.06 | 4.49 | 369,335.00 |
| Mar 17 2024 | 5.07 | 1.01 | 24.88% | 4.10 | 5.58 | 3.99 | 481,573.00 |
| Mar 16 2024 | 4.06 | -0.490 | -10.77% | 4.55 | 4.63 | 3.98 | 117,751.00 |
| Mar 15 2024 | 4.55 | -0.050 | -1.09% | 4.44 | 4.81 | 4.09 | 245,629.00 |
| Mar 14 2024 | 4.60 | 0.010 | 0.22% | 4.61 | 4.61 | 4.21 | 72,221.00 |
| Mar 13 2024 | 4.59 | -0.290 | -5.94% | 4.84 | 4.84 | 4.53 | 122,007.00 |
| Mar 12 2024 | 4.88 | 0.260 | 5.63% | 4.62 | 5.01 | 4.50 | 161,572.00 |
| Mar 11 2024 | 4.62 | 0.330 | 7.69% | 4.30 | 4.98 | 4.03 | 334,724.00 |
| Mar 10 2024 | 4.29 | 0.210 | 5.15% | 4.05 | 4.55 | 3.97 | 202,003.00 |
| Mar 09 2024 | 4.08 | 0.520 | 14.61% | 3.55 | 4.19 | 3.51 | 174,513.00 |
| Mar 08 2024 | 3.56 | -0.020 | -0.56% | 3.61 | 3.63 | 3.32 | 89,062.00 |
| Mar 07 2024 | 3.58 | 0.030 | 0.85% | 3.52 | 3.69 | 3.49 | 110,945.00 |
| Mar 06 2024 | 3.55 | 0.610 | 20.75% | 2.92 | 3.77 | 2.85 | 202,692.00 |
| Mar 05 2024 | 2.94 | -0.390 | -11.71% | 3.31 | 3.45 | 2.39 | 257,643.00 |
| Mar 04 2024 | 3.33 | -0.080 | -2.35% | 3.42 | 3.44 | 3.21 | 215,582.00 |
| Mar 03 2024 | 3.41 | -0.040 | -1.16% | 3.44 | 3.58 | 3.24 | 126,277.00 |
| Mar 02 2024 | 3.45 | -0.150 | -4.17% | 3.57 | 3.65 | 3.40 | 164,246.00 |
| Mar 01 2024 | 3.60 | 0.440 | 13.92% | 3.16 | 3.68 | 3.16 | 104,550.00 |
| Feb 29 2024 | 3.16 | -0.050 | -1.56% | 3.20 | 3.45 | 3.08 | 113,794.00 |
| Feb 28 2024 | 3.21 | -0.130 | -3.89% | 3.35 | 3.39 | 2.94 | 179,124.00 |
| Feb 27 2024 | 3.34 | 0.050 | 1.52% | 3.30 | 3.36 | 3.18 | 148,193.00 |
| Feb 26 2024 | 3.29 | 0.070 | 2.17% | 3.23 | 3.38 | 3.16 | 151,376.00 |
| Feb 25 2024 | 3.22 | 0.280 | 9.52% | 2.94 | 3.43 | 2.93 | 312,194.00 |
| Feb 24 2024 | 2.94 | 0.010 | 0.34% | 2.93 | 3.01 | 2.84 | 66,991.00 |
| Feb 23 2024 | 2.93 | -0.120 | -3.93% | 3.07 | 3.09 | 2.53 | 92,874.00 |
| Feb 22 2024 | 3.05 | 0.070 | 2.35% | 2.98 | 3.24 | 2.88 | 140,389.00 |
| Feb 21 2024 | 2.98 | -0.060 | -1.97% | 3.03 | 3.07 | 2.82 | 137,689.00 |
| Feb 20 2024 | 3.04 | -0.210 | -6.46% | 3.25 | 3.34 | 2.85 | 227,829.00 |
| Feb 19 2024 | 3.25 | -0.240 | -6.88% | 3.54 | 3.65 | 3.22 | 314,816.00 |
| Feb 18 2024 | 3.49 | 0.880 | 33.72% | 2.62 | 3.56 | 2.58 | 844,912.00 |
| Feb 17 2024 | 2.61 | 0.110 | 4.40% | 2.50 | 2.82 | 2.50 | 162,543.00 |
| Feb 16 2024 | 2.50 | -0.030 | -1.19% | 2.54 | 2.63 | 2.38 | 91,229.00 |
| Feb 15 2024 | 2.53 | 0.00 | 0.00% | 2.52 | 2.59 | 2.46 | 140,275.00 |
| Feb 14 2024 | 2.53 | -0.040 | -1.56% | 2.57 | 2.68 | 2.48 | 136,305.00 |
| Feb 13 2024 | 2.57 | 0.180 | 7.53% | 2.39 | 2.60 | 2.34 | 206,283.00 |
![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}
