GalaxyCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	15.00	15.38	14.91	15.24	-	1.87%	6,119,606
May 19, 2026	14.40	14.99	14.28	14.96	14.96	3.10%	28,801,180
May 18, 2026	14.50	14.75	14.21	14.51	14.51	-0.27%	26,270,060
May 15, 2026	14.51	15.00	14.23	14.55	14.55	0.34%	38,479,720
May 14, 2026	14.65	14.70	14.30	14.50	14.50	-0.82%	29,199,030
May 13, 2026	14.43	14.68	14.27	14.62	14.62	0.41%	28,641,720
May 12, 2026	14.68	14.78	14.38	14.56	14.56	-0.82%	22,639,510
May 11, 2026	14.55	14.85	14.47	14.68	14.68	1.24%	28,805,270
May 8, 2026	14.00	14.67	13.93	14.50	14.50	2.84%	33,695,760
May 7, 2026	14.12	14.21	13.92	14.10	14.10	0.64%	20,632,700
May 6, 2026	13.99	14.54	13.98	14.01	14.01	1.60%	34,326,980
Apr 30, 2026	13.55	13.89	13.51	13.79	13.79	3.84%	29,334,470
Apr 29, 2026	12.99	13.33	12.92	13.28	13.28	1.76%	13,481,220
Apr 28, 2026	13.43	13.60	12.98	13.05	13.05	-3.55%	22,116,260
Apr 27, 2026	13.33	13.59	13.08	13.53	13.53	1.65%	16,476,440
Apr 24, 2026	13.26	13.43	13.20	13.31	13.31	0.38%	11,561,520
Apr 23, 2026	13.43	13.65	13.23	13.26	13.26	-1.49%	14,026,690
Apr 22, 2026	13.21	13.52	13.21	13.46	13.46	1.43%	12,735,130
Apr 21, 2026	13.42	13.53	13.22	13.27	13.27	-1.78%	12,894,770
Apr 20, 2026	13.40	13.63	13.38	13.51	13.51	0.45%	13,091,360
Apr 17, 2026	13.31	13.49	13.21	13.45	13.45	1.20%	12,561,070
Apr 16, 2026	13.18	13.33	13.12	13.29	13.29	0.91%	10,515,020
Apr 15, 2026	13.29	13.37	13.15	13.17	13.17	-0.38%	11,789,130
Apr 14, 2026	13.24	13.29	13.12	13.22	13.22	0.84%	11,187,290
Apr 13, 2026	13.12	13.24	13.02	13.11	13.11	-0.30%	9,190,757
Apr 10, 2026	13.20	13.39	13.13	13.15	13.15	0.69%	10,762,670
Apr 9, 2026	13.30	13.35	13.05	13.06	13.06	-2.83%	13,887,400
Apr 8, 2026	13.20	13.47	13.20	13.44	13.44	3.78%	14,376,190
Apr 7, 2026	12.82	13.08	12.78	12.95	12.95	1.33%	10,346,730
Apr 3, 2026	12.90	12.98	12.74	12.78	12.78	-0.70%	7,381,975
Apr 2, 2026	13.13	13.13	12.73	12.87	12.87	-1.98%	10,841,450
Apr 1, 2026	13.21	13.27	13.01	13.13	13.13	1.31%	9,426,258
Mar 31, 2026	13.23	13.26	12.95	12.96	12.96	-1.37%	9,778,501
Mar 30, 2026	13.00	13.21	12.81	13.14	13.14	-0.08%	8,641,956
Mar 27, 2026	13.01	13.25	12.91	13.15	13.15	0.46%	8,528,445
Mar 26, 2026	13.25	13.31	12.92	13.09	13.09	-1.58%	9,927,433
Mar 25, 2026	13.24	13.39	13.16	13.30	13.30	1.06%	11,724,580
Mar 24, 2026	13.10	13.18	12.82	13.16	13.16	2.02%	12,051,260
Mar 23, 2026	13.46	13.48	12.70	12.90	12.90	-4.59%	18,743,240
Mar 20, 2026	13.76	13.94	13.52	13.52	13.52	-1.67%	13,448,540
Mar 19, 2026	13.89	13.89	13.67	13.75	13.75	-2.27%	14,230,650
Mar 18, 2026	14.09	14.15	13.90	14.07	14.07	0.43%	12,146,800
Mar 17, 2026	14.34	14.37	14.01	14.01	14.01	-1.96%	11,646,500
Mar 16, 2026	14.19	14.34	14.00	14.29	14.29	0.35%	16,378,650
Mar 13, 2026	14.20	14.48	14.04	14.24	14.24	-0.42%	18,473,560
Mar 12, 2026	14.44	14.56	14.22	14.30	14.30	-1.38%	15,431,670
Mar 11, 2026	14.63	14.72	14.41	14.50	14.50	-0.82%	17,084,250
Mar 10, 2026	14.58	14.78	14.47	14.62	14.62	1.67%	16,004,190
Mar 9, 2026	14.45	14.47	14.00	14.38	14.38	-2.57%	22,423,640
Mar 6, 2026	14.99	15.08	14.70	14.76	14.76	-2.83%	25,870,600