Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	16.42	17.24	16.02	16.40	16.40	-0.12%	44,228
Dec 2, 2025	16.72	16.72	15.31	16.42	16.42	3.08%	20,341
Dec 1, 2025	16.00	16.59	15.30	15.93	15.93	0.82%	27,642
Nov 28, 2025	15.80	15.87	15.05	15.80	15.80	4.50%	37,517
Nov 27, 2025	15.12	15.12	13.77	15.12	15.12	5.00%	11,797
Nov 26, 2025	15.51	15.51	14.08	14.40	14.40	-2.57%	24,155
Nov 25, 2025	15.21	15.21	14.78	14.78	14.78	2.00%	24,807
Nov 24, 2025	15.70	15.70	14.49	14.49	14.49	-4.98%	38,566
Nov 21, 2025	15.70	15.89	15.25	15.25	15.25	-0.52%	31,769
Nov 20, 2025	16.54	16.54	15.24	15.33	15.33	-4.43%	66,931
Nov 19, 2025	16.43	17.24	15.62	16.04	16.04	-2.37%	79,203
Nov 18, 2025	17.29	17.29	16.43	16.43	16.43	-4.97%	23,020
Nov 17, 2025	16.35	17.47	16.33	17.29	17.29	0.64%	35,846
Nov 14, 2025	17.10	18.44	17.10	17.18	17.18	-4.56%	31,440
Nov 13, 2025	17.64	18.56	17.64	18.00	18.00	1.75%	80,188