GAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.85	45.85	45.57	45.57	45.57	-0.50%	4,353
Feb 20, 2025	45.77	45.84	45.74	45.80	45.80	0.11%	23,609
Feb 19, 2025	45.69	45.77	45.69	45.75	45.75	-0.11%	3,618
Feb 18, 2025	45.76	45.84	45.76	45.80	45.80	0.20%	4,822
Feb 14, 2025	45.80	45.83	45.71	45.71	45.71	0.20%	6,706
Feb 13, 2025	45.49	45.62	45.41	45.62	45.62	0.82%	21,035
Feb 12, 2025	45.17	45.32	45.10	45.25	45.25	-0.20%	5,900
Feb 11, 2025	45.16	45.37	45.16	45.34	45.34	-	3,375
Feb 10, 2025	45.35	45.37	45.32	45.34	45.34	0.42%	10,413
Feb 7, 2025	45.44	45.44	45.13	45.15	45.15	-0.51%	4,386
Feb 6, 2025	45.52	45.52	45.36	45.38	45.38	0.09%	5,167
Feb 5, 2025	45.23	45.34	45.18	45.34	45.34	0.42%	17,658
Feb 4, 2025	44.94	45.17	44.94	45.15	45.15	0.76%	3,836
Feb 3, 2025	44.64	44.90	44.53	44.81	44.81	-0.48%	8,638
Jan 31, 2025	45.28	45.35	45.01	45.03	45.03	-0.54%	15,296
Jan 30, 2025	45.24	45.38	45.22	45.27	45.27	0.63%	7,591
Jan 29, 2025	45.06	45.07	44.89	44.99	44.99	-0.15%	14,543
Jan 28, 2025	45.07	45.07	44.90	45.05	45.05	0.22%	7,754
Jan 27, 2025	44.92	44.98	44.86	44.95	44.95	-0.47%	17,853
Jan 24, 2025	45.19	45.27	45.15	45.16	45.16	0.13%	12,065
Jan 23, 2025	44.94	45.10	44.94	45.10	45.10	0.29%	5,587
Jan 22, 2025	45.01	45.06	44.97	44.97	44.97	-0.07%	18,047
Jan 21, 2025	45.00	45.02	44.86	45.00	45.00	0.85%	8,086
Jan 17, 2025	44.58	44.71	44.58	44.62	44.62	0.48%	21,427
Jan 16, 2025	44.41	44.48	44.37	44.41	44.41	0.02%	16,400
Jan 15, 2025	44.34	44.44	44.29	44.40	44.40	1.16%	18,109
Jan 14, 2025	43.92	43.95	43.78	43.89	43.89	0.32%	7,741
Jan 13, 2025	43.58	43.75	43.54	43.75	43.75	-0.10%	45,640
Jan 10, 2025	43.85	43.96	43.69	43.79	43.79	-0.95%	25,680
Jan 8, 2025	44.12	44.22	44.08	44.21	44.21	-0.12%	5,361
Jan 7, 2025	44.53	44.62	44.22	44.26	44.26	-0.48%	16,820
Jan 6, 2025	44.46	44.64	44.43	44.48	44.48	0.22%	51,252
Jan 3, 2025	44.31	44.39	44.23	44.38	44.38	0.68%	16,136
Jan 2, 2025	44.19	44.66	43.99	44.08	44.08	-0.23%	47,798
Dec 31, 2024	44.16	44.34	44.14	44.18	44.18	-0.18%	18,793
Dec 30, 2024	44.35	44.35	44.09	44.26	44.26	-0.45%	18,925
Dec 27, 2024	44.62	44.62	44.33	44.46	44.46	-0.47%	30,357
Dec 26, 2024	44.49	44.67	44.49	44.67	44.67	-0.93%	20,088
Dec 24, 2024	44.90	45.09	44.88	45.09	44.62	0.51%	12,753
Dec 23, 2024	44.66	44.87	44.60	44.86	44.40	0.20%	81,312
Dec 20, 2024	44.51	44.94	44.51	44.77	44.31	0.52%	8,326
Dec 19, 2024	44.73	44.74	44.51	44.54	44.08	-0.09%	20,348
Dec 18, 2024	45.52	45.52	44.58	44.58	44.12	-1.92%	16,774
Dec 17, 2024	45.54	45.54	45.40	45.45	44.98	-0.35%	16,604
Dec 16, 2024	45.57	45.64	45.56	45.61	45.14	0.15%	26,419
Dec 13, 2024	45.65	45.65	45.50	45.54	45.07	-0.23%	25,532
Dec 12, 2024	45.73	45.79	45.65	45.65	45.18	-0.55%	14,348
Dec 11, 2024	45.84	45.91	45.80	45.90	45.43	0.39%	29,222
Dec 10, 2024	45.77	45.79	45.69	45.72	45.25	-0.39%	36,649
Dec 9, 2024	45.98	46.11	45.88	45.90	45.43	-	19,011
Dec 6, 2024	45.97	46.17	45.84	45.90	45.43	0.08%	7,861
Dec 5, 2024	45.92	45.92	45.86	45.86	45.39	0.06%	38,814
Dec 4, 2024	45.78	45.84	45.73	45.83	45.36	0.21%	9,250
Dec 3, 2024	45.67	45.75	45.64	45.74	45.27	0.08%	10,801
Dec 2, 2024	45.61	45.74	45.58	45.71	45.23	0.12%	6,826
Nov 29, 2024	45.62	45.68	45.62	45.65	45.18	0.52%	774
Nov 27, 2024	45.53	45.55	45.40	45.42	44.95	0.11%	8,568
Nov 26, 2024	45.47	45.47	45.31	45.37	44.90	-0.16%	15,386
Nov 25, 2024	45.43	45.46	45.33	45.44	44.97	0.50%	8,939
Nov 22, 2024	45.15	45.22	45.13	45.21	44.75	0.29%	4,333
Nov 21, 2024	45.07	45.13	45.01	45.08	44.61	0.20%	15,885
Nov 20, 2024	44.90	44.99	44.81	44.99	44.52	-0.05%	2,611
Nov 19, 2024	44.85	45.04	44.81	45.01	44.55	0.16%	4,527
Nov 18, 2024	44.81	44.96	44.78	44.94	44.48	0.36%	13,298
Nov 15, 2024	44.87	44.87	44.75	44.78	44.31	-0.50%	1,174
Nov 14, 2024	45.11	45.15	44.98	45.00	44.54	-0.25%	3,531
Nov 13, 2024	45.33	45.33	45.11	45.11	44.65	-0.21%	13,266
Nov 12, 2024	45.51	45.51	45.14	45.21	44.74	-0.71%	5,989
Nov 11, 2024	45.51	45.55	45.51	45.53	45.06	-0.01%	16,567
Nov 8, 2024	45.51	45.55	45.47	45.53	45.06	-0.37%	10,326
Nov 7, 2024	45.44	45.70	45.44	45.70	45.23	0.84%	11,925
Nov 6, 2024	45.44	45.44	45.07	45.32	44.85	0.60%	16,015
Nov 5, 2024	44.88	45.06	44.88	45.05	44.58	0.72%	11,694
Nov 4, 2024	44.70	44.77	44.67	44.73	44.27	0.22%	18,019
Nov 1, 2024	44.72	44.72	44.63	44.63	44.17	-0.02%	1,070
Oct 31, 2024	44.71	44.73	44.59	44.64	44.18	-0.65%	4,328
Oct 30, 2024	44.96	45.11	44.93	44.93	44.47	-0.22%	16,851
Oct 29, 2024	44.85	45.04	44.85	45.03	44.56	-0.07%	9,477
Oct 28, 2024	44.93	45.07	44.93	45.06	44.59	0.33%	5,657
Oct 25, 2024	45.09	45.09	44.90	44.91	44.45	-0.16%	11,694
Oct 24, 2024	44.97	44.99	44.87	44.98	44.52	0.24%	10,948
Oct 23, 2024	44.89	44.96	44.82	44.87	44.41	-0.66%	3,641
Oct 22, 2024	45.12	45.17	45.09	45.17	44.70	-0.16%	4,468
Oct 21, 2024	45.33	45.39	45.14	45.24	44.77	-0.55%	13,121
Oct 18, 2024	45.56	45.56	45.43	45.49	45.02	0.46%	7,333
Oct 17, 2024	45.43	45.43	45.28	45.28	44.81	-0.29%	5,409
Oct 16, 2024	45.40	45.41	45.35	45.41	44.94	0.41%	3,957
Oct 15, 2024	45.50	45.50	45.22	45.22	44.76	-1.08%	36,620
Oct 14, 2024	45.40	45.72	45.38	45.72	45.25	0.70%	39,497
Oct 11, 2024	45.17	45.42	45.17	45.40	44.93	0.40%	19,791
Oct 10, 2024	45.15	45.22	45.12	45.22	44.75	-0.09%	6,041
Oct 9, 2024	45.14	45.27	45.03	45.26	44.79	0.04%	26,276
Oct 8, 2024	45.21	45.24	45.09	45.24	44.77	-0.04%	25,498
Oct 7, 2024	45.45	45.45	45.20	45.26	44.79	-0.35%	17,199
Oct 4, 2024	45.43	45.43	45.22	45.42	44.95	0.35%	11,101
Oct 3, 2024	45.22	45.28	45.19	45.26	44.79	-0.50%	6,374
Oct 2, 2024	45.52	45.52	45.41	45.49	45.02	0.17%	11,468
Oct 1, 2024	45.45	45.49	45.28	45.41	44.94	-0.26%	25,509
Sep 30, 2024	45.64	45.64	45.41	45.53	45.06	-0.13%	9,572
Sep 27, 2024	45.56	45.72	45.54	45.59	45.12	-0.04%	6,637