GalaxyCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	15.21	15.29	15.11	15.24	15.24	0.46%	10,073,610
Dec 25, 2025	15.09	15.23	15.02	15.17	15.17	0.33%	8,583,416
Dec 24, 2025	14.95	15.15	14.85	15.12	15.12	1.27%	10,212,320
Dec 23, 2025	15.15	15.16	14.87	14.93	14.93	-1.26%	9,014,584
Dec 22, 2025	15.16	15.27	15.12	15.12	15.12	-	10,391,690
Dec 19, 2025	15.16	15.28	15.09	15.12	15.12	-0.46%	9,387,769
Dec 18, 2025	15.28	15.35	15.12	15.19	15.19	-1.17%	9,685,290
Dec 17, 2025	14.85	15.43	14.82	15.37	15.37	3.92%	17,775,711
Dec 16, 2025	15.10	15.11	14.77	14.79	14.79	-1.66%	11,682,010
Dec 15, 2025	15.09	15.18	15.02	15.04	15.04	-1.25%	11,380,960
Dec 12, 2025	14.91	15.33	14.84	15.23	15.23	2.28%	20,007,780
Dec 11, 2025	15.11	15.13	14.89	14.89	14.89	-1.13%	10,546,770
Dec 10, 2025	14.81	15.15	14.68	15.06	15.06	1.76%	13,961,610
Dec 9, 2025	14.81	14.94	14.77	14.80	14.80	-0.67%	9,128,693
Dec 8, 2025	14.80	15.04	14.79	14.90	14.90	0.40%	13,673,520
Dec 5, 2025	14.80	14.90	14.56	14.84	14.84	1.99%	12,975,400
Dec 4, 2025	14.59	14.60	14.37	14.55	14.55	0.21%	8,102,557
Dec 3, 2025	14.51	14.70	14.41	14.52	14.52	-0.27%	9,185,243
Dec 2, 2025	14.64	14.86	14.54	14.56	14.56	-1.22%	10,097,690
Dec 1, 2025	14.63	14.75	14.50	14.74	14.74	0.75%	12,941,090
Nov 28, 2025	14.41	14.64	14.37	14.63	14.63	1.53%	9,863,404
Nov 27, 2025	14.30	14.74	14.25	14.41	14.41	0.63%	14,148,470
Nov 26, 2025	14.41	14.53	14.31	14.32	14.32	-0.62%	11,144,660
Nov 25, 2025	14.26	14.59	14.20	14.41	14.41	1.48%	13,227,320
Nov 24, 2025	14.28	14.35	13.95	14.20	14.20	-0.28%	14,154,850
Nov 21, 2025	14.53	14.60	14.10	14.24	14.24	-1.93%	13,552,010
Nov 20, 2025	14.67	14.73	14.50	14.52	14.52	-0.41%	7,749,939
Nov 19, 2025	14.70	14.75	14.51	14.58	14.58	-1.09%	9,810,313
Nov 18, 2025	14.68	14.78	14.60	14.74	14.74	0.48%	8,838,344
Nov 17, 2025	14.76	14.82	14.61	14.67	14.67	-0.54%	10,294,650
Nov 14, 2025	14.90	14.99	14.75	14.75	14.75	-1.47%	11,950,320
Nov 13, 2025	14.98	15.14	14.95	14.97	14.97	-0.20%	10,760,300
Nov 12, 2025	15.11	15.12	14.93	15.00	15.00	-0.66%	7,692,410
Nov 11, 2025	15.22	15.35	15.07	15.10	15.10	-0.40%	9,725,282
Nov 10, 2025	15.31	15.42	15.08	15.16	15.16	-1.11%	13,956,230
Nov 7, 2025	15.17	15.34	15.01	15.33	15.33	1.12%	12,359,730
Nov 6, 2025	15.09	15.21	15.06	15.16	15.16	0.66%	12,367,650
Nov 5, 2025	15.00	15.16	14.94	15.06	15.06	-0.07%	10,500,650
Nov 4, 2025	15.20	15.20	14.92	15.07	15.07	-1.31%	16,059,650
Nov 3, 2025	16.00	16.02	15.09	15.27	15.27	-4.32%	27,254,660
Oct 31, 2025	16.34	16.39	15.92	15.96	15.96	-1.36%	15,693,990
Oct 30, 2025	16.51	16.57	16.15	16.18	16.18	-2.35%	13,883,340
Oct 29, 2025	16.33	16.59	16.19	16.57	16.57	1.47%	10,363,080
Oct 28, 2025	16.33	16.49	16.21	16.33	16.33	-0.12%	12,158,740
Oct 27, 2025	16.30	16.50	16.08	16.35	16.35	0.80%	15,483,050
Oct 24, 2025	15.88	16.24	15.88	16.22	16.22	2.92%	14,228,080
Oct 23, 2025	15.73	15.82	15.45	15.76	15.76	-0.44%	11,034,790
Oct 22, 2025	15.90	15.97	15.63	15.83	15.83	-1.06%	11,083,100
Oct 21, 2025	15.75	16.03	15.65	16.00	16.00	2.17%	14,625,160
Oct 20, 2025	16.17	16.22	15.54	15.66	15.66	-1.39%	17,668,770