Galaxy Supermarket Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.61	21.49	18.61	19.10	19.10	-3.29%	10,243
Oct 29, 2026	20.89	21.98	19.00	19.75	19.75	-4.40%	9,997
Oct 28, 2026	20.49	20.69	19.05	20.66	20.66	8.22%	18,075
Oct 27, 2026	18.88	20.14	18.00	19.09	19.09	4.20%	13,608
Oct 26, 2026	20.50	20.50	18.00	18.32	18.32	-7.71%	22,538
Oct 23, 2026	20.00	20.00	18.50	19.85	19.85	-0.75%	12,226
Oct 22, 2026	19.85	20.50	19.85	20.00	20.00	1.99%	2,216
Oct 21, 2026	19.25	20.60	18.57	19.61	19.61	-4.85%	11,329
Oct 19, 2026	20.67	20.70	19.04	20.61	20.61	2.33%	2,945
Oct 16, 2026	20.64	20.70	19.20	20.14	20.14	6.84%	18,462
Oct 15, 2026	20.74	20.74	18.72	18.85	18.85	-1.46%	736
Oct 14, 2026	21.37	21.37	19.02	19.13	19.13	-6.09%	12,615
Oct 13, 2026	18.01	20.47	18.01	20.37	20.37	8.81%	19,113
Oct 12, 2026	20.30	21.95	18.45	18.72	18.72	-7.78%	38,947
Oct 9, 2026	18.60	20.57	18.60	20.30	20.30	8.56%	29,594
Oct 8, 2026	20.15	20.15	17.62	18.70	18.70	-3.71%	14,261
Oct 7, 2026	18.19	19.45	18.19	19.42	19.42	4.63%	8,213
Oct 6, 2026	18.99	19.44	18.56	18.56	18.56	0.05%	300
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