Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GALUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.52 | -0.130 | -3.66% | 3.65 | 3.66 | 3.49 | 1,734.00 |
| May 21 2024 | 3.65 | -0.100 | -2.60% | 3.77 | 3.82 | 3.63 | 2,305.00 |
| May 20 2024 | 3.75 | 0.350 | 10.40% | 3.36 | 3.75 | 3.36 | 1,401.00 |
| May 19 2024 | 3.40 | -0.140 | -3.94% | 3.56 | 3.56 | 3.38 | 728.00 |
| May 18 2024 | 3.53 | 0.020 | 0.60% | 3.51 | 3.53 | 3.51 | 102.00 |
| May 17 2024 | 3.51 | 0.150 | 4.30% | 3.44 | 3.55 | 3.42 | 1,172.00 |
| May 16 2024 | 3.37 | -0.070 | -1.94% | 3.47 | 3.50 | 3.29 | 1,857.00 |
| May 15 2024 | 3.44 | 0.300 | 9.56% | 3.15 | 3.48 | 3.15 | 3,573.00 |
| May 14 2024 | 3.14 | -0.100 | -3.08% | 3.19 | 3.20 | 3.10 | 2,735.00 |
| May 13 2024 | 3.24 | -0.080 | -2.45% | 3.30 | 3.36 | 3.14 | 1,591.00 |
| May 12 2024 | 3.32 | 0.020 | 0.64% | 3.29 | 3.40 | 3.29 | 1,908.00 |
| May 11 2024 | 3.30 | 0.150 | 4.73% | 3.19 | 3.40 | 3.13 | 3,980.00 |
| May 10 2024 | 3.15 | -0.230 | -6.74% | 3.37 | 3.45 | 3.13 | 6,304.00 |
| May 09 2024 | 3.37 | 0.020 | 0.46% | 3.34 | 3.45 | 3.32 | 1,363.00 |
| May 08 2024 | 3.36 | -0.220 | -6.03% | 3.57 | 3.57 | 3.34 | 2,226.00 |
| May 07 2024 | 3.57 | -0.150 | -4.10% | 3.74 | 3.81 | 3.57 | 2,169.00 |
| May 06 2024 | 3.73 | 0.020 | 0.57% | 3.75 | 3.88 | 3.68 | 3,536.00 |
| May 05 2024 | 3.71 | 0.00 | -0.07% | 3.70 | 3.75 | 3.63 | 1,230.00 |
| May 04 2024 | 3.71 | -0.020 | -0.47% | 3.74 | 3.76 | 3.67 | 1,288.00 |
| May 03 2024 | 3.73 | 0.180 | 5.00% | 3.59 | 3.75 | 3.50 | 4,055.00 |
| May 02 2024 | 3.55 | -0.060 | -1.61% | 3.58 | 3.60 | 3.50 | 2,704.00 |
| May 01 2024 | 3.61 | 0.120 | 3.49% | 3.50 | 3.63 | 3.36 | 6,531.00 |
| Apr 30 2024 | 3.49 | -0.040 | -1.24% | 3.53 | 3.54 | 3.33 | 7,432.00 |
| Apr 29 2024 | 3.53 | -0.270 | -7.14% | 3.79 | 3.84 | 3.36 | 18,329.00 |
| Apr 28 2024 | 3.80 | -0.820 | -17.83% | 4.65 | 4.82 | 3.79 | 6,088.00 |
| Apr 27 2024 | 4.63 | 0.100 | 2.26% | 4.55 | 4.68 | 4.32 | 1,719.00 |
| Apr 26 2024 | 4.52 | 0.260 | 6.19% | 4.26 | 4.62 | 4.18 | 1,379.00 |
| Apr 25 2024 | 4.26 | -0.340 | -7.31% | 4.61 | 4.80 | 4.19 | 2,498.00 |
| Apr 24 2024 | 4.60 | 0.010 | 0.31% | 4.66 | 5.08 | 4.47 | 6,599.00 |
| Apr 23 2024 | 4.58 | -0.040 | -0.84% | 4.62 | 4.64 | 4.50 | 1,023.00 |
| Apr 22 2024 | 4.62 | 0.330 | 7.68% | 4.31 | 4.98 | 4.27 | 11,520.00 |
| Apr 21 2024 | 4.29 | 0.190 | 4.62% | 4.11 | 4.38 | 4.10 | 1,649.00 |
| Apr 20 2024 | 4.10 | 0.440 | 12.01% | 3.66 | 4.10 | 3.58 | 2,621.00 |
| Apr 19 2024 | 3.66 | 0.250 | 7.41% | 3.38 | 3.85 | 3.12 | 3,500.00 |
| Apr 18 2024 | 3.41 | -0.210 | -5.87% | 3.57 | 3.60 | 3.33 | 4,056.00 |
| Apr 17 2024 | 3.62 | -0.360 | -9.12% | 3.96 | 4.01 | 3.53 | 1,258.00 |
| Apr 16 2024 | 3.98 | -0.050 | -1.23% | 3.90 | 4.12 | 3.77 | 1,850.00 |
| Apr 15 2024 | 4.03 | 0.170 | 4.31% | 3.81 | 4.28 | 3.69 | 3,606.00 |
| Apr 14 2024 | 3.87 | 0.00 | 0.13% | 3.78 | 3.97 | 3.49 | 7,556.00 |
| Apr 13 2024 | 3.86 | -0.400 | -9.40% | 4.40 | 4.77 | 3.21 | 31,994.00 |
| Apr 12 2024 | 4.26 | -0.490 | -10.24% | 4.77 | 4.91 | 3.96 | 13,904.00 |
| Apr 11 2024 | 4.75 | 0.330 | 7.36% | 4.42 | 5.00 | 4.39 | 7,642.00 |
| Apr 10 2024 | 4.42 | -0.040 | -0.84% | 4.45 | 4.48 | 4.20 | 591.00 |
| Apr 09 2024 | 4.46 | -0.120 | -2.59% | 4.58 | 4.99 | 4.43 | 7,185.00 |
| Apr 08 2024 | 4.58 | 0.160 | 3.69% | 4.43 | 4.58 | 4.32 | 700.00 |
| Apr 07 2024 | 4.42 | 0.010 | 0.23% | 4.46 | 4.48 | 4.33 | 2,292.00 |
| Apr 06 2024 | 4.41 | 0.120 | 2.90% | 4.34 | 4.43 | 4.32 | 1,161.00 |
| Apr 05 2024 | 4.28 | -0.180 | -4.10% | 4.45 | 4.46 | 4.12 | 2,358.00 |
| Apr 04 2024 | 4.47 | 0.100 | 2.34% | 4.40 | 4.58 | 4.27 | 2,265.00 |
| Apr 03 2024 | 4.36 | 0.010 | 0.17% | 4.34 | 4.52 | 4.27 | 1,527.00 |
| Apr 02 2024 | 4.36 | -0.360 | -7.63% | 4.72 | 4.72 | 3.90 | 4,237.00 |
| Apr 01 2024 | 4.72 | -0.230 | -4.71% | 4.94 | 5.09 | 4.59 | 5,506.00 |
| Mar 31 2024 | 4.95 | 0.140 | 2.99% | 4.85 | 5.00 | 4.83 | 1,579.00 |
| Mar 30 2024 | 4.81 | -0.200 | -3.94% | 4.99 | 5.02 | 4.78 | 847.00 |
| Mar 29 2024 | 5.00 | -0.100 | -1.95% | 5.05 | 5.13 | 4.94 | 475.00 |
| Mar 28 2024 | 5.10 | -0.030 | -0.56% | 5.15 | 5.28 | 5.03 | 2,729.00 |
| Mar 27 2024 | 5.13 | -0.300 | -5.56% | 5.40 | 5.48 | 5.11 | 2,564.00 |
| Mar 26 2024 | 5.43 | -0.170 | -3.10% | 5.61 | 5.84 | 5.32 | 9,585.00 |
| Mar 25 2024 | 5.61 | 0.030 | 0.54% | 5.63 | 5.71 | 5.43 | 10,705.00 |
| Mar 24 2024 | 5.58 | 0.560 | 11.07% | 5.04 | 5.81 | 5.03 | 6,446.00 |
| Mar 23 2024 | 5.02 | 0.110 | 2.31% | 4.91 | 5.42 | 4.90 | 6,179.00 |
| Mar 22 2024 | 4.91 | 0.280 | 5.96% | 4.75 | 5.45 | 4.73 | 14,843.00 |
| Mar 21 2024 | 4.63 | -0.150 | -3.07% | 4.88 | 4.93 | 4.51 | 2,646.00 |
| Mar 20 2024 | 4.78 | 0.180 | 3.91% | 4.67 | 4.83 | 4.42 | 3,792.00 |
| Mar 19 2024 | 4.60 | 0.080 | 1.75% | 4.51 | 5.04 | 4.23 | 59,104.00 |
| Mar 18 2024 | 4.52 | -0.550 | -10.89% | 5.04 | 5.06 | 4.49 | 8,956.00 |
| Mar 17 2024 | 5.07 | 1.08 | 27.11% | 4.09 | 5.54 | 3.98 | 32,542.00 |
| Mar 16 2024 | 3.99 | -0.560 | -12.26% | 4.59 | 4.63 | 3.76 | 7,438.00 |
| Mar 15 2024 | 4.55 | 0.120 | 2.65% | 4.44 | 4.82 | 4.09 | 37,344.00 |
| Mar 14 2024 | 4.43 | -0.170 | -3.61% | 4.60 | 4.60 | 4.21 | 7,899.00 |
| Mar 13 2024 | 4.60 | -0.250 | -5.19% | 4.82 | 4.84 | 4.54 | 8,136.00 |
| Mar 12 2024 | 4.85 | 0.220 | 4.84% | 4.62 | 4.98 | 4.50 | 20,288.00 |
| Mar 11 2024 | 4.62 | 0.330 | 7.69% | 4.32 | 4.96 | 4.04 | 28,472.00 |
| Mar 10 2024 | 4.29 | 0.220 | 5.40% | 4.05 | 4.52 | 3.99 | 14,444.00 |
| Mar 09 2024 | 4.07 | 0.510 | 14.47% | 3.54 | 4.18 | 3.51 | 20,763.00 |
| Mar 08 2024 | 3.56 | -0.030 | -0.74% | 3.61 | 3.62 | 3.32 | 9,007.00 |
| Mar 07 2024 | 3.59 | 0.010 | 0.39% | 3.53 | 3.67 | 3.50 | 9,155.00 |
| Mar 06 2024 | 3.57 | 0.630 | 21.60% | 2.92 | 3.75 | 2.85 | 28,182.00 |
| Mar 05 2024 | 2.94 | -0.390 | -11.79% | 3.33 | 3.45 | 2.43 | 52,015.00 |
| Mar 04 2024 | 3.33 | -0.070 | -2.04% | 3.42 | 3.44 | 3.21 | 15,577.00 |
| Mar 03 2024 | 3.40 | -0.060 | -1.75% | 3.41 | 3.57 | 3.24 | 12,968.00 |
| Mar 02 2024 | 3.46 | -0.130 | -3.64% | 3.59 | 3.59 | 3.40 | 4,167.00 |
| Mar 01 2024 | 3.59 | 0.430 | 13.52% | 3.16 | 3.64 | 3.16 | 10,688.00 |
| Feb 29 2024 | 3.16 | -0.050 | -1.49% | 3.19 | 3.45 | 3.09 | 10,968.00 |
| Feb 28 2024 | 3.21 | -0.120 | -3.59% | 3.35 | 3.39 | 2.95 | 31,133.00 |
| Feb 27 2024 | 3.33 | 0.040 | 1.12% | 3.28 | 3.35 | 3.19 | 8,748.00 |
| Feb 26 2024 | 3.29 | 0.070 | 2.26% | 3.23 | 3.37 | 3.17 | 25,688.00 |
| Feb 25 2024 | 3.22 | 0.290 | 9.74% | 2.95 | 3.42 | 2.95 | 33,840.00 |
| Feb 24 2024 | 2.93 | 0.00 | -0.16% | 2.92 | 3.00 | 2.84 | 2,244.00 |
| Feb 23 2024 | 2.94 | -0.120 | -3.83% | 3.05 | 3.08 | 2.53 | 3,843.00 |
![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}
