GAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	45.15	45.22	45.13	45.21	45.21	0.29%	4,333
Nov 21, 2024	45.07	45.13	45.01	45.08	45.08	0.20%	15,885
Nov 20, 2024	44.90	44.99	44.81	44.99	44.99	-0.05%	2,611
Nov 19, 2024	44.85	45.04	44.81	45.01	45.01	0.16%	4,527
Nov 18, 2024	44.81	44.96	44.78	44.94	44.94	0.36%	13,298
Nov 15, 2024	44.87	44.87	44.75	44.78	44.78	-0.50%	1,174
Nov 14, 2024	45.11	45.15	44.98	45.00	45.00	-0.25%	3,531
Nov 13, 2024	45.33	45.33	45.11	45.11	45.11	-0.21%	13,266
Nov 12, 2024	45.51	45.51	45.14	45.21	45.21	-0.71%	5,989
Nov 11, 2024	45.51	45.55	45.51	45.53	45.53	-0.01%	16,567
Nov 8, 2024	45.51	45.55	45.47	45.53	45.53	-0.37%	10,326
Nov 7, 2024	45.44	45.70	45.44	45.70	45.70	0.84%	11,925
Nov 6, 2024	45.44	45.44	45.07	45.32	45.32	0.60%	16,015
Nov 5, 2024	44.88	45.06	44.88	45.05	45.05	0.72%	11,694
Nov 4, 2024	44.70	44.77	44.67	44.73	44.73	0.22%	18,019
Nov 1, 2024	44.72	44.72	44.63	44.63	44.63	-0.02%	1,070
Oct 31, 2024	44.71	44.73	44.59	44.64	44.64	-0.65%	4,328
Oct 30, 2024	44.96	45.11	44.93	44.93	44.93	-0.22%	16,851
Oct 29, 2024	44.85	45.04	44.85	45.03	45.03	-0.07%	9,477
Oct 28, 2024	44.93	45.07	44.93	45.06	45.06	0.33%	5,657
Oct 25, 2024	45.09	45.09	44.90	44.91	44.91	-0.16%	11,694
Oct 24, 2024	44.97	44.99	44.87	44.98	44.98	0.24%	10,948
Oct 23, 2024	44.89	44.96	44.82	44.87	44.87	-0.66%	3,641
Oct 22, 2024	45.12	45.17	45.09	45.17	45.17	-0.16%	4,468
Oct 21, 2024	45.33	45.39	45.14	45.24	45.24	-0.55%	13,121
Oct 18, 2024	45.56	45.56	45.43	45.49	45.49	0.46%	7,333
Oct 17, 2024	45.43	45.43	45.28	45.28	45.28	-0.29%	5,409
Oct 16, 2024	45.40	45.41	45.35	45.41	45.41	0.41%	3,957
Oct 15, 2024	45.50	45.50	45.22	45.22	45.22	-1.08%	36,620
Oct 14, 2024	45.40	45.72	45.38	45.72	45.72	0.70%	39,497
Oct 11, 2024	45.17	45.42	45.17	45.40	45.40	0.40%	19,791
Oct 10, 2024	45.15	45.22	45.12	45.22	45.22	-0.09%	6,041
Oct 9, 2024	45.14	45.27	45.03	45.26	45.26	0.04%	26,276
Oct 8, 2024	45.21	45.24	45.09	45.24	45.24	-0.04%	25,498
Oct 7, 2024	45.45	45.45	45.20	45.26	45.26	-0.35%	17,199
Oct 4, 2024	45.43	45.43	45.22	45.42	45.42	0.35%	11,101
Oct 3, 2024	45.22	45.28	45.19	45.26	45.26	-0.50%	6,374
Oct 2, 2024	45.52	45.52	45.41	45.49	45.49	0.17%	11,468
Oct 1, 2024	45.45	45.49	45.28	45.41	45.41	-0.26%	25,509
Sep 30, 2024	45.64	45.64	45.41	45.53	45.53	-0.13%	9,572
Sep 27, 2024	45.56	45.72	45.54	45.59	45.59	-0.04%	6,637
Sep 26, 2024	45.71	45.79	45.53	45.61	45.61	0.91%	10,117
Sep 25, 2024	45.32	45.34	45.18	45.20	45.20	-0.34%	9,195
Sep 24, 2024	45.37	45.37	45.23	45.36	45.36	0.06%	123,928
Sep 23, 2024	45.25	45.35	45.25	45.33	45.10	0.22%	21,008
Sep 20, 2024	45.22	45.23	45.13	45.23	45.00	-0.27%	10,954
Sep 19, 2024	45.23	45.35	45.20	45.35	45.12	1.17%	12,777
Sep 18, 2024	45.04	45.09	44.79	44.83	44.60	-0.23%	3,206
Sep 17, 2024	44.95	45.08	44.87	44.93	44.70	-0.07%	6,716
Sep 16, 2024	44.77	44.96	44.77	44.96	44.73	0.33%	4,439
Sep 13, 2024	44.73	44.82	44.73	44.81	44.58	0.45%	5,388
Sep 12, 2024	44.38	44.61	44.38	44.61	44.38	0.60%	8,487
Sep 11, 2024	43.99	44.34	43.80	44.34	44.12	0.47%	8,545
Sep 10, 2024	43.92	44.14	43.90	44.14	43.91	0.17%	3,532
Sep 9, 2024	44.01	44.14	44.01	44.06	43.84	0.58%	1,803
Sep 6, 2024	44.26	44.26	43.79	43.80	43.58	-1.10%	3,307
Sep 5, 2024	44.01	44.29	44.01	44.29	44.06	0.07%	11,045
Sep 4, 2024	44.40	44.41	44.21	44.26	44.03	0.11%	5,365
Sep 3, 2024	44.50	44.50	44.18	44.21	43.99	-1.27%	7,740
Aug 30, 2024	44.83	44.83	44.52	44.78	44.55	0.31%	6,401
Aug 29, 2024	44.59	44.81	44.59	44.64	44.41	0.02%	17,279
Aug 28, 2024	44.65	44.73	44.52	44.63	44.40	-0.37%	14,844
Aug 27, 2024	44.66	44.82	44.66	44.80	44.57	0.13%	7,633
Aug 26, 2024	44.96	44.96	44.73	44.74	44.51	-0.29%	9,872
Aug 23, 2024	44.58	44.87	44.58	44.87	44.64	1.14%	30,994
Aug 22, 2024	44.56	44.67	44.36	44.36	44.13	-0.72%	11,046
Aug 21, 2024	44.58	44.70	44.55	44.68	44.45	0.43%	5,310
Aug 20, 2024	44.48	44.59	44.43	44.49	44.26	-0.07%	17,857
Aug 19, 2024	44.40	44.53	44.31	44.52	44.29	0.68%	6,883
Aug 16, 2024	43.99	44.24	43.99	44.22	43.99	0.34%	6,454
Aug 15, 2024	43.90	44.08	43.90	44.07	43.85	0.76%	5,726
Aug 14, 2024	43.61	43.74	43.61	43.74	43.51	0.20%	4,067
Aug 13, 2024	43.31	43.65	43.31	43.65	43.43	1.07%	3,740
Aug 12, 2024	43.13	43.28	43.13	43.19	42.97	0.01%	23,139
Aug 9, 2024	43.05	43.22	43.05	43.18	42.96	0.38%	49,901
Aug 8, 2024	42.84	43.05	42.84	43.02	42.80	1.28%	24,074
Aug 7, 2024	42.98	43.02	42.46	42.48	42.26	-0.21%	32,812
Aug 6, 2024	42.36	42.78	42.36	42.57	42.35	0.38%	10,224
Aug 5, 2024	42.19	42.55	42.08	42.41	42.19	-1.74%	6,037
Aug 2, 2024	43.22	43.22	42.96	43.16	42.94	-1.03%	6,332
Aug 1, 2024	44.19	44.19	43.47	43.61	43.39	-1.21%	17,898
Jul 31, 2024	44.16	44.19	44.07	44.14	43.92	1.10%	4,578
Jul 30, 2024	43.60	43.66	43.54	43.66	43.44	-0.02%	2,838
Jul 29, 2024	43.84	43.84	43.54	43.67	43.45	-0.11%	9,638
Jul 26, 2024	43.68	43.72	43.62	43.72	43.50	0.97%	3,829
Jul 25, 2024	43.26	43.63	43.26	43.30	43.08	-0.23%	5,779
Jul 24, 2024	43.88	43.88	43.40	43.40	43.18	-1.25%	12,698
Jul 23, 2024	43.98	43.98	43.95	43.95	43.73	-0.23%	1,812
Jul 22, 2024	44.00	44.05	43.89	44.05	43.83	0.73%	5,168
Jul 19, 2024	43.88	43.88	43.72	43.73	43.51	-0.68%	25,935
Jul 18, 2024	44.43	44.43	43.93	44.03	43.81	-0.61%	12,273
Jul 17, 2024	44.41	44.42	44.28	44.30	44.07	-0.72%	12,924
Jul 16, 2024	44.44	44.62	44.37	44.62	44.39	0.68%	5,167
Jul 15, 2024	44.32	44.47	44.31	44.32	44.09	-0.06%	6,453
Jul 12, 2024	44.15	44.49	44.15	44.35	44.12	0.37%	8,767
Jul 11, 2024	44.23	44.26	44.11	44.18	43.96	0.25%	32,372
Jul 10, 2024	43.84	44.07	43.84	44.07	43.85	0.73%	19,618
Jul 9, 2024	43.74	43.77	43.69	43.75	43.53	-0.05%	340,316
Jul 8, 2024	43.83	43.83	43.75	43.77	43.55	-0.03%	5,091
Jul 5, 2024	43.85	43.85	43.69	43.79	43.57	0.38%	11,376