Galaxy Payroll Group Limited (GLXG)
NASDAQ: GLXG · Real-Time Price · USD
0.6200
-0.0700 (-10.14%)
At close: Mar 28, 2025, 4:00 PM
0.7047
+0.0847 (13.65%)
After-hours: Mar 28, 2025, 7:20 PM EDT
Galaxy Payroll Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | -2.34% | 11,716 |
| Mar 14, 2025 | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | 5.59% | 23,914 |
| Mar 13, 2025 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | -0.65% | 17,054 |
| Mar 12, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 5.85% | 39,683 |
| Mar 11, 2025 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | 0.65% | 11,652 |
| Mar 10, 2025 | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | 1.33% | 41,222 |
| Mar 7, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01% | 8,758 |
| Mar 6, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | -2.04% | 11,979 |
| Mar 5, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.60% | 17,252 |
| Mar 4, 2025 | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | -2.47% | 37,982 |
| Mar 3, 2025 | 0.88 | 0.93 | 0.81 | 0.83 | 0.83 | -7.30% | 41,561 |
| Feb 28, 2025 | 0.93 | 0.99 | 0.86 | 0.90 | 0.90 | -5.44% | 62,898 |
| Feb 27, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -0.62% | 49,011 |
| Feb 26, 2025 | 0.84 | 1.00 | 0.81 | 0.95 | 0.95 | 12.18% | 187,411 |
| Feb 25, 2025 | 0.83 | 0.85 | 0.79 | 0.85 | 0.85 | 2.40% | 56,485 |
| Feb 24, 2025 | 0.77 | 0.85 | 0.75 | 0.83 | 0.83 | 6.55% | 175,422 |
| Feb 21, 2025 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | 2.49% | 69,221 |
| Feb 20, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -2.80% | 145,515 |
| Feb 19, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | -0.69% | 92,509 |
| Feb 18, 2025 | 0.79 | 0.84 | 0.77 | 0.79 | 0.79 | -5.59% | 36,955 |
| Feb 14, 2025 | 0.73 | 0.84 | 0.73 | 0.83 | 0.83 | 9.88% | 95,693 |
| Feb 13, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 1.29% | 59,989 |
| Feb 12, 2025 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | 0.64% | 52,042 |
| Feb 11, 2025 | 0.75 | 0.77 | 0.71 | 0.74 | 0.74 | -3.31% | 124,446 |
| Feb 10, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -6.23% | 112,802 |
| Feb 7, 2025 | 0.88 | 0.91 | 0.81 | 0.82 | 0.82 | -6.59% | 93,029 |
| Feb 6, 2025 | 0.98 | 1.02 | 0.84 | 0.88 | 0.88 | -8.69% | 222,364 |
| Feb 5, 2025 | 0.94 | 0.99 | 0.85 | 0.96 | 0.96 | 0.16% | 176,670 |
| Feb 4, 2025 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -1.91% | 61,263 |
| Feb 3, 2025 | 0.95 | 1.02 | 0.90 | 0.98 | 0.98 | 1.55% | 123,236 |
| Jan 31, 2025 | 1.09 | 1.09 | 0.96 | 0.97 | 0.97 | -8.10% | 134,727 |
| Jan 30, 2025 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 90,374 |
| Jan 29, 2025 | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -1.90% | 106,130 |
| Jan 28, 2025 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -1.87% | 148,341 |
| Jan 27, 2025 | 1.02 | 1.10 | 1.02 | 1.07 | 1.07 | 0.94% | 132,174 |
| Jan 24, 2025 | 1.17 | 1.17 | 1.03 | 1.06 | 1.06 | -8.62% | 199,767 |
| Jan 23, 2025 | 1.08 | 1.21 | 1.07 | 1.16 | 1.16 | 2.65% | 291,804 |
| Jan 22, 2025 | 1.08 | 1.15 | 1.01 | 1.13 | 1.13 | 4.63% | 285,122 |
| Jan 21, 2025 | 1.20 | 1.24 | 1.04 | 1.08 | 1.08 | -11.48% | 554,877 |
| Jan 17, 2025 | 1.34 | 1.45 | 1.22 | 1.22 | 1.22 | -6.15% | 616,590 |
| Jan 16, 2025 | 1.22 | 1.36 | 1.11 | 1.30 | 1.30 | 10.17% | 1,067,177 |