Galaxy Payroll Group Limited (GLXG)
NASDAQ: GLXG · Real-Time Price · USD
0.5604
-0.0125 (-2.18%)
At close: May 28, 2025, 4:00 PM
0.5700
+0.0096 (1.71%)
After-hours: May 28, 2025, 4:34 PM EDT
Galaxy Payroll Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | -0.63% | 43,666 |
| May 27, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -2.40% | 24,778 |
| May 23, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | -2.00% | 22,132 |
| May 22, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | -0.22% | 43,970 |
| May 21, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -3.02% | 38,766 |
| May 20, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 1.48% | 25,558 |
| May 19, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.60% | 39,024 |
| May 16, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 1.79% | 92,965 |
| May 15, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 2.84% | 119,369 |
| May 14, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -4.02% | 36,812 |
| May 13, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | -3.29% | 111,307 |
| May 12, 2025 | 0.65 | 0.70 | 0.58 | 0.64 | 0.64 | 9.45% | 350,045 |
| May 9, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -5.83% | 78,336 |
| May 8, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 2.33% | 145,813 |
| May 7, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -2.47% | 44,413 |
| May 6, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | 0.02% | 72,683 |
| May 5, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -0.64% | 49,391 |
| May 2, 2025 | 0.57 | 0.65 | 0.57 | 0.62 | 0.62 | 10.07% | 197,703 |
| May 1, 2025 | 0.52 | 0.59 | 0.52 | 0.57 | 0.57 | 6.60% | 177,818 |
| Apr 30, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -5.86% | 146,402 |
| Apr 29, 2025 | 0.56 | 0.60 | 0.52 | 0.57 | 0.57 | -2.42% | 362,071 |
| Apr 28, 2025 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -0.67% | 64,258 |
| Apr 25, 2025 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -4.44% | 105,290 |
| Apr 24, 2025 | 0.58 | 0.63 | 0.57 | 0.61 | 0.61 | 4.67% | 246,644 |
| Apr 23, 2025 | 0.57 | 0.62 | 0.57 | 0.58 | 0.58 | 2.25% | 155,867 |
| Apr 22, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 4.11% | 72,609 |
| Apr 21, 2025 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | -2.25% | 183,921 |
| Apr 17, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.55% | 97,397 |
| Apr 16, 2025 | 0.62 | 0.63 | 0.55 | 0.57 | 0.57 | -11.47% | 287,808 |
| Apr 15, 2025 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | 0.17% | 171,120 |
| Apr 14, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 0.36% | 144,445 |
| Apr 11, 2025 | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -8.95% | 292,061 |
| Apr 10, 2025 | 0.63 | 0.75 | 0.58 | 0.70 | 0.70 | 8.00% | 896,176 |
| Apr 9, 2025 | 0.79 | 0.80 | 0.60 | 0.65 | 0.65 | -31.53% | 1,586,354 |
| Apr 8, 2025 | 1.61 | 1.68 | 0.75 | 0.95 | 0.95 | 1.01% | 71,939,129 |
| Apr 7, 2025 | 0.73 | 0.96 | 0.72 | 0.94 | 0.94 | 24.81% | 8,852,676 |
| Apr 4, 2025 | 0.72 | 0.76 | 0.66 | 0.75 | 0.75 | 8.35% | 141,072 |
| Apr 3, 2025 | 0.64 | 0.75 | 0.64 | 0.70 | 0.70 | 6.01% | 95,873 |
| Apr 2, 2025 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 4.06% | 23,632 |
| Apr 1, 2025 | 0.61 | 0.65 | 0.55 | 0.63 | 0.63 | 4.83% | 79,396 |
| Mar 31, 2025 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -3.06% | 21,308 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.60 | 0.62 | 0.62 | -10.14% | 23,358 |
| Mar 27, 2025 | 0.72 | 0.72 | 0.65 | 0.69 | 0.69 | -3.50% | 84,319 |
| Mar 26, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -0.94% | 22,272 |
| Mar 25, 2025 | 0.77 | 0.83 | 0.65 | 0.72 | 0.72 | -16.64% | 272,780 |
| Mar 24, 2025 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | -2.71% | 26,713 |
| Mar 21, 2025 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 9.66% | 75,386 |
| Mar 20, 2025 | 0.89 | 0.91 | 0.81 | 0.81 | 0.81 | -4.52% | 75,376 |
| Mar 19, 2025 | 0.88 | 0.90 | 0.81 | 0.85 | 0.85 | -2.86% | 40,632 |
| Mar 18, 2025 | 0.91 | 0.94 | 0.82 | 0.88 | 0.88 | -4.68% | 34,449 |