Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	18.00	18.27	17.46	18.22	18.22	-0.33%	7,579
Jul 22, 2026	18.10	18.50	17.50	18.28	18.28	0.66%	4,580
Jul 21, 2026	18.94	18.94	17.62	18.16	18.16	-0.16%	5,951
Jul 20, 2026	16.90	18.48	16.85	18.19	18.19	2.83%	5,697
Jul 17, 2026	18.02	18.80	17.60	17.69	17.69	-1.83%	2,487
Jul 16, 2026	18.65	18.65	17.81	18.02	18.02	-0.17%	1,134
Jul 15, 2026	18.49	18.49	18.01	18.05	18.05	2.50%	7,553
Jul 14, 2026	18.36	18.79	17.60	17.61	17.61	-2.17%	5,604
Jul 13, 2026	18.78	19.08	18.00	18.00	18.00	-4.10%	11,217
Jul 10, 2026	18.99	19.03	17.31	18.77	18.77	3.53%	48,267
Jul 9, 2026	17.02	18.13	17.02	18.13	18.13	4.98%	13,001
Jul 8, 2026	16.45	17.27	16.43	17.27	17.27	4.98%	12,658
Jul 7, 2026	17.80	17.80	16.43	16.45	16.45	-4.86%	232,816
Jul 6, 2026	18.84	18.84	17.20	17.29	17.29	-4.48%	32,863
Jul 3, 2026	18.04	18.70	18.00	18.10	18.10	-0.82%	15,089
Jul 2, 2026	18.98	18.98	18.04	18.25	18.25	-3.85%	18,472
Jul 1, 2026	20.44	20.44	18.98	18.98	18.98	-4.96%	15,472
Jun 30, 2026	19.55	20.44	19.26	19.97	19.97	0.10%	2,764
Jun 29, 2026	20.00	20.20	19.00	19.95	19.95	3.69%	11,912
Jun 25, 2026	19.93	20.69	19.03	19.24	19.24	-2.78%	13,084
Jun 24, 2026	19.49	19.93	18.72	19.79	19.79	4.21%	11,467
Jun 23, 2026	19.65	20.40	18.86	18.99	18.99	-4.14%	10,330
Jun 22, 2026	19.80	20.36	18.99	19.81	19.81	-0.85%	66,066
Jun 19, 2026	19.55	20.24	18.62	19.98	19.98	2.88%	11,601
Jun 18, 2026	19.85	20.30	19.03	19.42	19.42	-0.21%	8,755
Jun 17, 2026	19.48	19.50	18.45	19.46	19.46	3.02%	14,863
Jun 16, 2026	18.49	18.99	17.19	18.89	18.89	4.42%	35,871
Jun 15, 2026	18.68	19.50	17.66	18.09	18.09	-2.64%	19,659