GalaxyCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.73	16.98	16.61	16.84	-	-0.41%	11,667,323
Feb 26, 2026	16.50	17.05	16.36	16.91	16.91	2.36%	22,380,660
Feb 25, 2026	15.87	16.73	15.79	16.52	16.52	4.62%	24,371,170
Feb 24, 2026	15.76	16.04	15.60	15.79	15.79	0.96%	13,583,280
Feb 13, 2026	15.67	15.98	15.55	15.64	15.64	-0.13%	14,669,910
Feb 12, 2026	15.61	15.75	15.51	15.66	15.66	0.26%	10,985,549
Feb 11, 2026	15.58	15.68	15.50	15.62	15.62	0.26%	9,511,340
Feb 10, 2026	15.71	15.80	15.49	15.58	15.58	-0.83%	13,333,520
Feb 9, 2026	15.72	16.18	15.65	15.71	15.71	1.75%	15,599,850
Feb 6, 2026	15.20	15.59	15.20	15.44	15.44	0.72%	13,254,110
Feb 5, 2026	15.55	15.56	15.18	15.33	15.33	-1.03%	12,152,650
Feb 4, 2026	15.55	15.55	15.21	15.49	15.49	-0.90%	14,299,220
Feb 3, 2026	15.37	15.68	15.30	15.63	15.63	2.63%	14,370,250
Feb 2, 2026	16.00	16.04	15.19	15.23	15.23	-5.46%	22,634,090
Jan 30, 2026	15.95	16.23	15.56	16.11	16.11	0.37%	25,559,010
Jan 29, 2026	16.52	16.92	16.05	16.05	16.05	-6.63%	35,443,860
Jan 28, 2026	17.18	17.56	16.99	17.19	17.19	0.94%	27,523,120
Jan 27, 2026	16.50	17.13	16.20	17.03	17.03	1.98%	26,580,199
Jan 26, 2026	17.00	17.23	16.50	16.70	16.70	-2.05%	21,577,743
Jan 23, 2026	16.66	17.16	16.60	17.05	17.05	2.77%	24,129,990
Jan 22, 2026	16.60	16.78	16.35	16.59	16.59	0.30%	17,158,160
Jan 21, 2026	16.13	16.61	16.11	16.54	16.54	1.41%	22,930,433
Jan 20, 2026	16.27	16.55	16.14	16.31	16.31	0.43%	19,494,070
Jan 19, 2026	16.98	16.98	16.21	16.24	16.24	-3.04%	25,644,800
Jan 16, 2026	16.16	16.80	16.00	16.75	16.75	4.36%	32,931,668
Jan 15, 2026	16.06	16.21	15.77	16.05	16.05	-0.50%	19,797,950
Jan 14, 2026	16.09	16.43	15.97	16.13	16.13	0.69%	23,095,300
Jan 13, 2026	16.65	16.66	16.00	16.02	16.02	-3.78%	19,741,390
Jan 12, 2026	16.20	16.65	16.08	16.65	16.65	2.90%	19,723,720
Jan 9, 2026	16.00	16.26	15.89	16.18	16.18	1.51%	16,627,140
Jan 8, 2026	15.86	16.14	15.81	15.94	15.94	-0.25%	16,251,400
Jan 7, 2026	15.74	16.22	15.61	15.98	15.98	1.91%	24,323,230
Jan 6, 2026	15.37	15.72	15.31	15.68	15.68	1.95%	15,462,568
Jan 5, 2026	15.00	15.39	14.98	15.38	15.38	2.95%	15,526,809
Dec 31, 2025	15.05	15.10	14.90	14.94	14.94	-0.47%	8,984,477
Dec 30, 2025	15.07	15.15	15.01	15.01	15.01	-0.27%	8,883,037
Dec 29, 2025	15.29	15.30	15.01	15.05	15.05	-1.25%	9,765,348
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