Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.41	15.41	14.05	14.63	14.63	-0.34%	34,597
Feb 12, 2026	13.93	14.68	13.53	14.68	14.68	4.93%	42,121
Feb 11, 2026	13.98	14.18	13.51	13.99	13.99	1.67%	10,060
Feb 10, 2026	13.14	14.39	13.10	13.76	13.76	-0.15%	24,707
Feb 9, 2026	13.78	14.75	13.78	13.78	13.78	-4.97%	56,891
Feb 6, 2026	14.31	15.57	14.31	14.50	14.50	-2.88%	29,201
Feb 5, 2026	15.16	15.58	14.25	14.93	14.93	0.27%	29,882
Feb 4, 2026	15.23	15.70	14.43	14.89	14.89	-1.78%	15,849
Feb 3, 2026	14.70	15.70	14.41	15.16	15.16	1.00%	25,547
Feb 2, 2026	15.74	15.74	15.01	15.01	15.01	-4.94%	1,597
Feb 1, 2026	15.90	15.90	15.00	15.79	15.79	2.53%	12,147
Jan 30, 2026	15.61	15.61	14.88	15.40	15.40	3.56%	11,028
Jan 29, 2026	14.15	14.87	13.81	14.87	14.87	4.94%	12,821
Jan 28, 2026	14.40	14.49	13.61	14.17	14.17	-0.21%	7,614
Jan 27, 2026	14.30	14.75	14.06	14.20	14.20	-3.34%	15,167
Jan 23, 2026	14.87	14.87	14.47	14.69	14.69	-1.48%	11,930
Jan 22, 2026	14.29	15.45	14.29	14.91	14.91	-0.27%	35,174
Jan 21, 2026	15.50	15.92	14.89	14.95	14.95	-4.59%	41,962
Jan 20, 2026	17.26	17.26	15.62	15.67	15.67	-4.68%	49,062
Jan 19, 2026	16.49	16.59	15.53	16.44	16.44	4.05%	19,550
Jan 16, 2026	15.76	16.23	15.26	15.80	15.80	0.70%	21,889
Jan 14, 2026	16.46	16.85	15.69	15.69	15.69	-4.97%	80,320
Jan 13, 2026	16.51	17.28	16.46	16.51	16.51	-4.68%	23,856
Jan 12, 2026	17.59	17.60	16.26	17.32	17.32	1.23%	20,370
Jan 9, 2026	17.73	17.73	16.85	17.11	17.11	-3.50%	30,039
Jan 8, 2026	18.75	18.79	17.60	17.73	17.73	-1.77%	13,113
Jan 7, 2026	18.62	19.50	17.95	18.05	18.05	-4.09%	10,850
Jan 6, 2026	19.15	19.15	17.76	18.82	18.82	3.18%	26,863
Jan 5, 2026	17.00	18.24	17.00	18.24	18.24	4.95%	13,408
Jan 2, 2026	18.93	18.93	17.13	17.38	17.38	-3.61%	25,690
Jan 1, 2026	18.69	18.88	17.90	18.03	18.03	-3.53%	18,819
Dec 31, 2025	18.00	19.09	17.65	18.69	18.69	2.64%	11,988
Dec 30, 2025	19.65	19.65	17.88	18.21	18.21	-3.24%	16,337
Dec 29, 2025	19.08	19.08	18.18	18.82	18.82	3.52%	168,398
Dec 26, 2025	17.49	18.18	16.57	18.18	18.18	4.97%	74,596
Dec 24, 2025	16.91	17.66	16.90	17.32	17.32	1.64%	25,466
Dec 23, 2025	17.00	17.05	16.06	17.04	17.04	4.93%	34,206
Dec 22, 2025	15.55	16.24	15.55	16.24	16.24	4.98%	25,041
Dec 19, 2025	15.40	15.47	14.80	15.47	15.47	3.34%	20,759
Dec 18, 2025	16.10	16.10	14.94	14.97	14.97	-4.65%	155,503
Dec 17, 2025	15.74	15.74	14.65	15.70	15.70	3.22%	25,156
Dec 16, 2025	16.10	16.10	14.93	15.21	15.21	-3.18%	192,564
Dec 15, 2025	16.29	16.70	15.41	15.71	15.71	-1.69%	6,723
Dec 12, 2025	16.70	16.70	15.33	15.98	15.98	-4.48%	59,255
Dec 11, 2025	18.69	18.69	16.73	16.73	16.73	-9.96%	102,343
Dec 10, 2025	19.39	20.40	18.30	18.58	18.58	-4.18%	48,045
Dec 9, 2025	21.24	21.24	18.25	19.39	19.39	-1.67%	179,695
Dec 8, 2025	19.72	19.72	19.30	19.72	19.72	9.98%	412,554
Dec 5, 2025	16.63	17.93	15.00	17.93	17.93	10.00%	78,653
Dec 4, 2025	17.19	17.19	16.01	16.30	16.30	-0.61%	79,469