Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.00	18.00	17.04	17.14	17.14	-4.41%	1,484
Apr 20, 2026	18.02	18.02	16.85	17.93	17.93	1.19%	6,137
Apr 17, 2026	17.99	18.38	17.10	17.72	17.72	0.68%	7,783
Apr 16, 2026	18.90	19.15	17.34	17.60	17.60	-6.43%	43,051
Apr 15, 2026	18.40	19.00	16.63	18.81	18.81	3.07%	32,752
Apr 13, 2026	19.00	19.00	17.37	18.25	18.25	-4.15%	17,503
Apr 10, 2026	19.35	19.35	17.50	19.04	19.04	8.18%	20,181
Apr 9, 2026	18.50	18.50	15.66	17.60	17.60	3.59%	3,584
Apr 8, 2026	16.31	17.50	15.99	16.99	16.99	6.25%	6,686
Apr 7, 2026	16.63	16.63	15.16	15.99	15.99	0.88%	11,607
Apr 6, 2026	15.85	15.85	14.51	15.85	15.85	4.97%	21,753
Apr 2, 2026	15.10	15.10	15.09	15.10	15.10	4.93%	1,763
Apr 1, 2026	15.15	15.18	14.05	14.39	14.39	-0.48%	6,139
Mar 30, 2026	13.86	14.55	13.25	14.46	14.46	4.33%	19,551
Mar 27, 2026	14.26	15.26	13.83	13.86	13.86	-4.74%	38,037
Mar 25, 2026	15.40	15.40	13.97	14.55	14.55	-1.02%	100,968
Mar 24, 2026	14.75	15.15	13.72	14.70	14.70	1.87%	27,381
Mar 23, 2026	14.95	15.50	14.25	14.43	14.43	-3.54%	11,506
Mar 20, 2026	14.66	15.48	14.62	14.96	14.96	0.13%	26,466
Mar 19, 2026	15.02	15.60	14.50	14.94	14.94	-0.53%	16,210
Mar 18, 2026	16.25	16.25	15.02	15.02	15.02	-3.03%	12,397
Mar 17, 2026	15.53	16.00	15.49	15.49	15.49	-4.97%	74,044
Mar 16, 2026	16.80	16.80	16.00	16.30	16.30	0.18%	16,521
Mar 13, 2026	16.20	16.44	15.62	16.27	16.27	-1.03%	74,154
Mar 12, 2026	16.54	17.30	16.03	16.44	16.44	-0.60%	1,480
Mar 11, 2026	17.00	17.50	16.01	16.54	16.54	-0.96%	31,251
Mar 10, 2026	17.30	17.39	16.25	16.70	16.70	-1.42%	253,242
Mar 9, 2026	17.01	18.58	16.94	16.94	16.94	-4.99%	13,553
Mar 6, 2026	16.70	17.83	16.70	17.83	17.83	4.94%	32,031
Mar 5, 2026	17.69	17.69	16.02	16.99	16.99	0.83%	34,044
Mar 4, 2026	16.17	16.85	15.83	16.85	16.85	4.98%	69,324
Mar 2, 2026	15.52	16.82	15.52	16.05	16.05	-1.41%	18,851
Feb 27, 2026	15.73	16.48	15.42	16.28	16.28	1.18%	8,944
Feb 26, 2026	15.20	16.09	14.71	16.09	16.09	4.96%	10,559
Feb 25, 2026	16.00	16.34	15.11	15.33	15.33	-2.79%	32,197
Feb 24, 2026	15.78	15.78	14.66	15.77	15.77	4.92%	26,223
Feb 23, 2026	15.03	15.03	15.03	15.03	15.03	4.96%	22,461
Feb 20, 2026	14.29	14.32	13.75	14.32	14.32	4.99%	35,346
Feb 19, 2026	14.29	14.29	13.43	13.64	13.64	-0.22%	14,426
Feb 18, 2026	14.20	14.45	13.65	13.67	13.67	-3.66%	131,166
Feb 17, 2026	14.99	14.99	14.10	14.19	14.19	-4.12%	21,571
Feb 16, 2026	15.19	15.19	14.01	14.80	14.80	1.16%	8,870
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