Galaxy Payroll Group Limited (GLXG)
NASDAQ: GLXG · Real-Time Price · USD
3.930
-0.180 (-4.38%)
Nov 12, 2025, 9:41 AM EST - Market open
Galaxy Payroll Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 3.92 | 4.11 | 3.90 | 4.11 | 4.11 | 4.05% | 4,811 |
| Nov 10, 2025 | 3.75 | 3.97 | 3.75 | 3.95 | 3.95 | 3.67% | 5,127 |
| Nov 7, 2025 | 3.68 | 3.94 | 3.68 | 3.81 | 3.81 | -4.51% | 2,572 |
| Nov 6, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.99% | 728 |
| Nov 5, 2025 | 4.00 | 4.04 | 3.80 | 4.03 | 4.03 | 6.05% | 2,072 |
| Nov 4, 2025 | 3.90 | 4.09 | 3.75 | 3.80 | 3.80 | -5.24% | 8,776 |
| Nov 3, 2025 | 4.01 | 4.18 | 3.90 | 4.01 | 4.01 | -2.20% | 17,783 |
| Oct 31, 2025 | 4.05 | 4.28 | 4.01 | 4.10 | 4.10 | -1.20% | 11,871 |
| Oct 30, 2025 | 4.08 | 4.17 | 4.08 | 4.15 | 4.15 | -2.35% | 4,303 |
| Oct 29, 2025 | 4.23 | 4.40 | 4.11 | 4.25 | 4.25 | -0.93% | 5,330 |
| Oct 28, 2025 | 4.10 | 4.40 | 4.10 | 4.29 | 4.29 | 0.70% | 13,411 |
| Oct 27, 2025 | 4.39 | 4.40 | 4.00 | 4.26 | 4.26 | -2.63% | 8,836 |
| Oct 24, 2025 | 4.36 | 4.45 | 4.20 | 4.38 | 4.38 | -0.79% | 3,829 |
| Oct 23, 2025 | 4.25 | 4.45 | 4.15 | 4.41 | 4.41 | 1.38% | 15,708 |
| Oct 22, 2025 | 4.12 | 4.88 | 4.10 | 4.35 | 4.35 | 2.35% | 69,906 |
| Oct 21, 2025 | 4.30 | 4.40 | 4.22 | 4.25 | 4.25 | -1.85% | 26,015 |
| Oct 20, 2025 | 4.09 | 4.45 | 4.08 | 4.33 | 4.33 | 2.12% | 23,305 |
| Oct 17, 2025 | 4.07 | 4.30 | 4.06 | 4.24 | 4.24 | 4.18% | 10,255 |
| Oct 16, 2025 | 4.16 | 4.27 | 4.07 | 4.07 | 4.07 | -5.35% | 15,274 |
| Oct 15, 2025 | 4.20 | 4.32 | 4.17 | 4.30 | 4.30 | - | 8,523 |
| Oct 14, 2025 | 4.13 | 4.32 | 4.10 | 4.30 | 4.30 | -0.46% | 12,191 |
| Oct 13, 2025 | 4.30 | 4.51 | 4.26 | 4.32 | 4.32 | 0.47% | 6,288 |
| Oct 10, 2025 | 4.55 | 4.59 | 4.10 | 4.30 | 4.30 | -8.51% | 20,313 |
| Oct 9, 2025 | 4.69 | 4.81 | 4.58 | 4.70 | 4.70 | -4.28% | 24,523 |
| Oct 8, 2025 | 4.88 | 5.04 | 4.88 | 4.91 | 4.91 | -3.35% | 17,755 |
| 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 |