GalaxyCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	13.28	13.29	13.02	13.06	-	-0.15%	1,301,979
Jun 8, 2026	13.37	13.65	12.92	13.08	13.08	-5.22%	29,712,530
Jun 5, 2026	13.73	14.20	13.23	13.80	13.80	-0.58%	28,928,000
Jun 4, 2026	13.51	14.54	13.36	13.88	13.88	1.54%	31,417,340
Jun 3, 2026	13.62	14.16	13.53	13.67	13.67	0.44%	30,309,650
Jun 2, 2026	13.88	14.07	13.60	13.61	13.61	-1.95%	29,670,370
Jun 1, 2026	14.33	14.68	13.85	13.88	13.88	-4.21%	39,231,660
May 29, 2026	15.60	15.96	14.36	14.49	14.49	-6.09%	63,781,000
May 28, 2026	15.10	15.49	14.75	15.43	15.43	1.38%	40,034,340
May 27, 2026	15.09	15.79	15.05	15.22	15.22	0.07%	41,960,440
May 26, 2026	15.56	15.78	14.85	15.21	15.21	-1.11%	36,587,950
May 25, 2026	14.90	15.45	14.65	15.38	15.38	2.74%	36,290,670
May 22, 2026	14.69	15.06	14.45	14.97	14.97	2.75%	33,592,870
May 21, 2026	15.57	15.68	14.50	14.57	14.57	-5.33%	44,711,400
May 20, 2026	15.00	15.55	14.91	15.39	15.39	2.87%	43,050,550
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