Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	20.13	20.13	18.52	18.55	18.55	-3.34%	4,068
Oct 1, 2026	18.85	19.21	17.82	19.19	19.19	4.29%	15,013
Sep 30, 2026	18.32	18.40	17.57	18.40	18.40	4.96%	3,864
Sep 29, 2026	17.50	18.72	17.50	17.53	17.53	-1.68%	8,196
Sep 28, 2026	18.53	19.37	17.71	17.83	17.83	-3.73%	6,068
Sep 25, 2026	17.70	18.53	17.20	18.52	18.52	4.63%	19,974
Sep 24, 2026	17.50	18.65	17.05	17.70	17.70	-1.34%	113,154
Sep 23, 2026	18.00	18.36	17.62	17.94	17.94	-1.54%	28,222
Sep 22, 2026	19.35	19.39	17.70	18.22	18.22	-1.67%	33,057
Sep 21, 2026	18.70	19.70	18.49	18.53	18.53	-1.44%	3,836
Sep 18, 2026	18.92	19.35	18.50	18.80	18.80	-0.63%	6,149
Sep 17, 2026	19.89	19.89	18.11	18.92	18.92	-0.16%	7,039
Sep 16, 2026	19.15	19.20	18.60	18.95	18.95	3.55%	13,274
Sep 15, 2026	18.00	19.11	18.00	18.30	18.30	0.55%	12,601
Sep 11, 2026	19.80	19.80	18.18	18.20	18.20	-4.86%	16,267
Sep 10, 2026	21.10	21.10	19.11	19.13	19.13	-4.87%	4,340
Sep 9, 2026	19.17	20.12	19.17	20.11	20.11	4.90%	16,808
Sep 8, 2026	19.25	19.29	18.00	19.17	19.17	4.30%	30,549
Sep 7, 2026	18.45	18.51	17.60	18.38	18.38	4.25%	6,569
Sep 4, 2026	18.85	18.90	17.50	17.63	17.63	-4.29%	16,561
Sep 3, 2026	20.14	20.14	18.32	18.42	18.42	-4.06%	16,435
Sep 2, 2026	18.99	19.21	18.05	19.20	19.20	4.92%	9,910
Sep 1, 2026	19.00	19.00	18.26	18.30	18.30	-2.61%	11,687
Aug 31, 2026	19.90	20.00	18.67	18.79	18.79	-2.64%	12,926
Aug 28, 2026	20.11	20.11	19.30	19.30	19.30	-4.03%	7,125
Aug 27, 2026	20.25	20.26	18.76	20.11	20.11	4.20%	35,273
Aug 26, 2026	18.52	19.84	18.50	19.30	19.30	2.12%	1,585
Aug 25, 2026	18.85	19.30	18.85	18.90	18.90	2.77%	15,321
Aug 24, 2026	17.02	18.39	17.02	18.39	18.39	4.97%	77,363
Aug 21, 2026	18.74	18.74	17.47	17.52	17.52	-4.63%	17,205
Aug 20, 2026	19.45	20.04	18.14	18.37	18.37	-3.77%	24,997
Aug 19, 2026	18.87	19.23	18.08	19.09	19.09	4.20%	13,870
Aug 18, 2026	19.00	19.60	18.32	18.32	18.32	-4.98%	66,006
Aug 17, 2026	19.67	20.01	19.28	19.28	19.28	-4.98%	34,941
Aug 14, 2026	19.23	20.84	19.23	20.29	20.29	2.22%	74,784
Aug 13, 2026	18.61	19.94	18.50	19.85	19.85	3.87%	19,212
Aug 12, 2026	17.51	19.11	17.41	19.11	19.11	5.00%	25,759
Aug 11, 2026	18.94	19.15	18.10	18.20	18.20	-2.73%	32,311
Aug 10, 2026	18.01	18.91	18.01	18.71	18.71	3.89%	16,841
Aug 7, 2026	19.19	19.19	17.82	18.01	18.01	-2.54%	10,673
Aug 6, 2026	18.26	18.48	17.61	18.48	18.48	5.00%	25,634
Aug 5, 2026	18.19	18.29	17.31	17.60	17.60	-3.40%	20,926
Aug 4, 2026	18.70	18.70	18.22	18.22	18.22	-4.96%	28,863
Aug 3, 2026	18.60	19.29	18.06	19.17	19.17	4.30%	21,014
Jul 31, 2026	18.00	18.39	17.25	18.38	18.38	1.38%	47,727
Jul 30, 2026	18.30	18.99	18.05	18.13	18.13	-1.84%	15,295
Jul 29, 2026	18.99	19.01	18.13	18.47	18.47	1.99%	9,456
Jul 28, 2026	17.95	18.11	16.55	18.11	18.11	4.99%	19,022
Jul 27, 2026	16.84	18.31	16.84	17.25	17.25	-2.27%	5,064
Jul 24, 2026	18.80	18.94	17.43	17.65	17.65	-3.13%	10,501