Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.35	19.55	18.43	18.43	18.43	-5.00%	16,080
Jun 2, 2026	20.41	21.43	19.39	19.40	19.40	-4.95%	63,227
Jun 1, 2026	19.83	20.41	18.81	20.41	20.41	4.99%	55,090
May 29, 2026	19.00	19.44	17.86	19.44	19.44	4.97%	60,296
May 27, 2026	18.49	18.52	17.05	18.52	18.52	4.99%	74,390
May 26, 2026	17.64	17.64	16.01	17.64	17.64	5.00%	211,652
May 25, 2026	16.80	16.80	15.21	16.80	16.80	5.00%	77,445
May 22, 2026	15.87	16.06	15.30	16.00	16.00	4.58%	7,672
May 21, 2026	15.40	15.40	14.51	15.30	15.30	1.32%	29,968
May 20, 2026	14.50	15.13	13.81	15.10	15.10	4.79%	10,828
May 19, 2026	15.22	15.22	14.20	14.41	14.41	-0.62%	1,746
May 18, 2026	15.50	15.50	14.25	14.50	14.50	-3.33%	18,480
May 15, 2026	14.35	15.40	14.35	15.00	15.00	-	2,428
May 14, 2026	15.00	15.64	15.00	15.00	15.00	-2.02%	5,388
May 13, 2026	15.63	15.63	14.85	15.31	15.31	-2.05%	442,583
May 12, 2026	14.86	15.63	14.84	15.63	15.63	0.06%	189,371
May 11, 2026	15.84	15.84	14.64	15.62	15.62	3.51%	1,893
May 8, 2026	15.29	15.99	14.56	15.09	15.09	-1.31%	3,435
May 7, 2026	15.32	15.32	14.56	15.29	15.29	-0.20%	6,968
May 6, 2026	15.25	16.80	15.21	15.32	15.32	-4.31%	27,902
May 5, 2026	15.22	16.01	15.22	16.01	16.01	-	12,156
May 4, 2026	16.85	16.85	16.01	16.01	16.01	-4.99%	13,955
Apr 30, 2026	16.73	16.86	15.50	16.85	16.85	4.92%	36,537
Apr 29, 2026	16.95	16.99	16.06	16.06	16.06	-4.97%	26,961
Apr 28, 2026	17.80	17.80	16.12	16.90	16.90	-0.35%	13,907
Apr 27, 2026	17.85	17.85	16.96	16.96	16.96	-4.99%	19,836
Apr 24, 2026	17.95	17.95	17.85	17.85	17.85	4.39%	24
Apr 23, 2026	17.15	17.15	17.10	17.10	17.10	-4.95%	7,578
Apr 22, 2026	16.29	17.99	16.29	17.99	17.99	4.96%	6,313
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