Galaxy Payroll Group Limited (GLXG)
NASDAQ: GLXG · Real-Time Price · USD
4.910
-0.170 (-3.35%)
At close: Oct 8, 2025, 4:00 PM EDT
4.870
-0.040 (-0.81%)
After-hours: Oct 8, 2025, 6:26 PM EDT
Galaxy Payroll Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.88 | 5.04 | 4.88 | 5.02 | - | -1.18% | 13,758 |
| Oct 7, 2025 | 4.80 | 5.20 | 4.79 | 5.08 | 5.08 | -1.93% | 55,431 |
| Oct 6, 2025 | 4.80 | 5.24 | 4.77 | 5.18 | 5.18 | 1.77% | 78,687 |
| Oct 3, 2025 | 4.58 | 5.30 | 4.58 | 5.09 | 5.09 | 6.71% | 220,460 |
| Oct 2, 2025 | 4.58 | 5.06 | 4.49 | 4.77 | 4.77 | -3.05% | 218,975 |
| Oct 1, 2025 | 4.62 | 5.25 | 4.40 | 4.92 | 4.92 | 28.13% | 18,705,116 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | -0.26% | 28,425 |
| Sep 29, 2025 | 3.84 | 4.02 | 3.70 | 3.85 | 3.85 | 2.09% | 19,053 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.59 | 3.77 | 3.77 | -12.10% | 31,095 |
| Sep 25, 2025 | 4.98 | 5.36 | 4.29 | 4.29 | 4.29 | -13.02% | 58,659 |
| Sep 24, 2025 | 5.01 | 5.43 | 4.93 | 4.93 | 4.93 | -4.05% | 45,373 |
| Sep 23, 2025 | 6.03 | 6.14 | 4.80 | 5.14 | 5.14 | -16.29% | 60,666 |
| Sep 22, 2025 | 5.74 | 6.16 | 5.67 | 6.14 | 6.14 | 3.37% | 18,706 |
| Sep 19, 2025 | 6.47 | 6.49 | 5.90 | 5.94 | 5.94 | -9.85% | 28,812 |
| Sep 18, 2025 | 6.39 | 6.77 | 6.35 | 6.59 | 6.59 | 6.62% | 62,952 |
| Sep 17, 2025 | 6.24 | 6.55 | 6.12 | 6.18 | 6.18 | 3.73% | 86,003 |
| Sep 16, 2025 | 5.98 | 6.68 | 5.80 | 5.96 | 5.96 | -3.59% | 39,686 |
| Sep 15, 2025 | 6.39 | 6.73 | 5.35 | 6.18 | 6.18 | -10.95% | 30,170 |
| Sep 12, 2025 | 5.77 | 7.59 | 5.65 | 6.94 | 6.94 | 18.33% | 93,548 |
| Sep 11, 2025 | 5.39 | 6.15 | 5.20 | 5.87 | 5.87 | 3.81% | 71,744 |
| Sep 10, 2025 | 5.22 | 6.22 | 5.22 | 5.65 | 5.65 | 12.55% | 402,313 |
| Sep 9, 2025 | 4.30 | 5.40 | 4.10 | 5.02 | 5.02 | 24.57% | 1,827,600 |
| Sep 8, 2025 | 3.43 | 4.50 | 3.43 | 4.03 | 4.03 | 10.96% | 56,799 |
| Sep 5, 2025 | 4.00 | 4.02 | 3.50 | 3.63 | 3.63 | -9.81% | 21,922 |
| Sep 4, 2025 | 4.55 | 4.60 | 4.00 | 4.03 | 4.03 | -18.45% | 32,301 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.85 | 4.94 | 4.94 | -1.24% | 4,217 |
| Sep 2, 2025 | 5.05 | 5.19 | 4.85 | 5.00 | 5.00 | -0.60% | 4,066 |
| Aug 29, 2025 | 4.81 | 5.30 | 4.81 | 5.03 | 5.03 | 1.62% | 24,011 |
| Aug 28, 2025 | 5.00 | 5.10 | 4.90 | 4.95 | 4.95 | -1.98% | 12,869 |
| Aug 27, 2025 | 4.81 | 6.00 | 4.81 | 5.05 | 5.05 | 1.00% | 48,765 |
| Aug 26, 2025 | 5.00 | 5.15 | 4.80 | 5.00 | 5.00 | 3.09% | 5,364 |
| Aug 25, 2025 | 4.95 | 5.03 | 4.85 | 4.85 | 4.85 | -4.17% | 1,820 |
| Aug 22, 2025 | 5.05 | 5.07 | 4.99 | 5.06 | 5.06 | -0.24% | 796 |
| Aug 21, 2025 | 5.00 | 5.10 | 4.80 | 5.07 | 5.07 | 0.61% | 1,218 |
| Aug 20, 2025 | 4.90 | 5.05 | 4.82 | 5.04 | 5.04 | 0.84% | 1,407 |
| Aug 19, 2025 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | - | 1,492 |
| Aug 18, 2025 | 4.95 | 5.12 | 4.70 | 5.00 | 5.00 | - | 2,564 |
| Aug 15, 2025 | 5.03 | 5.45 | 4.80 | 5.00 | 5.00 | -2.53% | 24,553 |
| Aug 14, 2025 | 5.00 | 5.50 | 5.00 | 5.13 | 5.13 | -8.03% | 34,237 |
| Aug 13, 2025 | 5.40 | 6.00 | 5.30 | 5.58 | 5.58 | 3.12% | 37,894 |
| Aug 12, 2025 | 5.40 | 5.80 | 5.40 | 5.41 | 5.41 | -5.11% | 2,360 |
| Aug 11, 2025 | 5.54 | 5.70 | 5.40 | 5.70 | 5.70 | -2.40% | 6,510 |
| Aug 8, 2025 | 5.54 | 5.84 | 5.32 | 5.84 | 5.84 | 0.69% | 3,120 |
| Aug 7, 2025 | 5.27 | 5.84 | 5.27 | 5.80 | 5.80 | -0.82% | 4,781 |
| Aug 6, 2025 | 5.85 | 5.85 | 5.47 | 5.85 | 5.85 | -0.03% | 8,942 |
| Aug 5, 2025 | 6.00 | 6.00 | 5.67 | 5.85 | 5.85 | -2.48% | 3,455 |
| Aug 4, 2025 | 5.60 | 6.00 | 5.30 | 6.00 | 6.00 | 0.99% | 1,181 |
| Aug 1, 2025 | 5.69 | 6.04 | 5.02 | 5.94 | 5.94 | -0.98% | 8,380 |
| Jul 31, 2025 | 5.61 | 6.00 | 5.60 | 6.00 | 6.00 | 4.42% | 3,140 |
| Jul 30, 2025 | 5.80 | 5.81 | 5.60 | 5.75 | 5.75 | -3.07% | 2,979 |