Galaxy Payroll Group Limited (GLXG)
NASDAQ: GLXG · Real-Time Price · USD
0.787
+0.028 (3.63%)
At close: Dec 20, 2024, 4:00 PM
0.798
+0.011 (1.35%)
After-hours: Dec 20, 2024, 5:06 PM EST
Galaxy Payroll Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.78 | 0.80 | 0.70 | 0.79 | 0.79 | 3.63% | 121,570 |
| Dec 19, 2024 | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | 1.39% | 43,390 |
| Dec 18, 2024 | 0.73 | 0.80 | 0.71 | 0.75 | 0.75 | -2.73% | 145,389 |
| Dec 17, 2024 | 0.81 | 0.83 | 0.73 | 0.77 | 0.77 | -4.36% | 161,668 |
| Dec 16, 2024 | 0.92 | 0.94 | 0.80 | 0.81 | 0.81 | -14.36% | 206,386 |
| Dec 13, 2024 | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -7.83% | 105,330 |
| Dec 12, 2024 | 1.05 | 1.12 | 1.00 | 1.02 | 1.02 | -6.42% | 118,748 |
| Dec 11, 2024 | 1.09 | 1.20 | 1.05 | 1.09 | 1.09 | 3.81% | 104,804 |
| Dec 10, 2024 | 1.00 | 1.10 | 0.92 | 1.05 | 1.05 | -8.70% | 275,552 |
| Dec 9, 2024 | 1.25 | 1.56 | 1.12 | 1.15 | 1.15 | -2.54% | 1,239,462 |
| Dec 6, 2024 | 0.84 | 1.50 | 0.84 | 1.18 | 1.18 | 35.63% | 3,598,686 |
| Dec 5, 2024 | 0.95 | 0.96 | 0.83 | 0.87 | 0.87 | -10.77% | 187,062 |
| Dec 4, 2024 | 1.05 | 1.05 | 0.93 | 0.98 | 0.98 | -7.14% | 243,665 |
| Dec 3, 2024 | 1.10 | 1.12 | 1.02 | 1.05 | 1.05 | -8.70% | 289,231 |
| Dec 2, 2024 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -2.54% | 347,761 |
| Nov 29, 2024 | 1.16 | 1.26 | 1.12 | 1.18 | 1.18 | - | 233,586 |
| Nov 27, 2024 | 1.15 | 1.29 | 1.15 | 1.18 | 1.18 | 0.85% | 219,752 |
| Nov 26, 2024 | 1.25 | 1.37 | 1.14 | 1.17 | 1.17 | -8.59% | 363,758 |
| Nov 25, 2024 | 1.40 | 1.42 | 1.10 | 1.28 | 1.28 | -10.49% | 509,717 |
| Nov 22, 2024 | 1.80 | 1.98 | 1.20 | 1.43 | 1.43 | -20.99% | 1,132,182 |
| Nov 21, 2024 | 3.83 | 4.11 | 1.51 | 1.81 | 1.81 | -53.71% | 2,450,697 |
| Nov 20, 2024 | 3.60 | 4.14 | 3.60 | 3.91 | 3.91 | 13.33% | 205,775 |
| Nov 19, 2024 | 3.50 | 3.79 | 3.20 | 3.45 | 3.45 | 3.29% | 249,695 |
| Nov 18, 2024 | 4.88 | 5.01 | 2.80 | 3.34 | 3.34 | -33.47% | 610,421 |
| Nov 15, 2024 | 4.34 | 5.33 | 4.20 | 5.02 | 5.02 | 15.14% | 450,202 |
| Nov 14, 2024 | 5.68 | 5.90 | 4.22 | 4.36 | 4.36 | -30.13% | 646,387 |
| Nov 13, 2024 | 14.50 | 14.55 | 3.92 | 6.24 | 6.24 | -56.39% | 2,954,660 |
| Nov 12, 2024 | 15.70 | 15.98 | 13.96 | 14.31 | 14.31 | -7.68% | 573,618 |
| Nov 11, 2024 | 15.05 | 16.16 | 14.02 | 15.50 | 15.50 | 5.59% | 2,228,946 |
| Nov 8, 2024 | 13.52 | 15.21 | 12.40 | 14.68 | 14.68 | 8.58% | 235,302 |
| Nov 7, 2024 | 14.91 | 15.47 | 10.81 | 13.52 | 13.52 | -16.13% | 706,390 |
| Nov 6, 2024 | 15.34 | 16.93 | 14.63 | 16.12 | 16.12 | 7.75% | 174,312 |
| Nov 5, 2024 | 13.10 | 15.08 | 12.77 | 14.96 | 14.96 | 14.81% | 1,140,304 |
| Nov 4, 2024 | 13.30 | 13.74 | 12.81 | 13.03 | 13.03 | -1.81% | 497,199 |
| Nov 1, 2024 | 12.80 | 13.51 | 12.47 | 13.27 | 13.27 | 4.74% | 475,572 |
| Oct 31, 2024 | 12.30 | 12.84 | 11.62 | 12.67 | 12.67 | 2.76% | 338,515 |
| Oct 30, 2024 | 12.45 | 13.15 | 12.21 | 12.33 | 12.33 | -4.57% | 268,503 |
| Oct 29, 2024 | 12.51 | 13.12 | 12.20 | 12.92 | 12.92 | 5.47% | 318,154 |
| Oct 28, 2024 | 13.10 | 13.70 | 11.40 | 12.25 | 12.25 | -5.04% | 1,333,247 |
| Oct 25, 2024 | 11.53 | 13.22 | 11.20 | 12.90 | 12.90 | 11.11% | 1,480,355 |
| Oct 24, 2024 | 10.66 | 11.72 | 10.65 | 11.61 | 11.61 | 3.48% | 126,900 |
| Oct 23, 2024 | 10.61 | 11.30 | 10.53 | 11.22 | 11.22 | 2.65% | 96,053 |
| Oct 22, 2024 | 10.95 | 11.09 | 10.40 | 10.93 | 10.93 | -0.09% | 169,419 |
| Oct 21, 2024 | 10.90 | 12.11 | 10.25 | 10.94 | 10.94 | 1.58% | 942,769 |
| Oct 18, 2024 | 10.75 | 11.99 | 10.45 | 10.77 | 10.77 | 5.38% | 641,255 |
| Oct 17, 2024 | 9.86 | 10.58 | 9.77 | 10.22 | 10.22 | 3.65% | 227,139 |
| Oct 16, 2024 | 9.59 | 10.89 | 9.36 | 9.86 | 9.86 | 1.34% | 326,882 |
| Oct 15, 2024 | 9.81 | 10.15 | 9.20 | 9.73 | 9.73 | 3.07% | 289,451 |
| Oct 14, 2024 | 10.11 | 10.35 | 9.15 | 9.44 | 9.44 | -6.81% | 197,838 |
| Oct 11, 2024 | 10.06 | 11.22 | 8.91 | 10.13 | 10.13 | -1.65% | 538,401 |
| Oct 10, 2024 | 7.67 | 13.89 | 7.57 | 10.30 | 10.30 | 33.77% | 5,067,478 |
| Oct 9, 2024 | 7.80 | 8.09 | 7.50 | 7.70 | 7.70 | -3.75% | 246,025 |
| Oct 8, 2024 | 7.75 | 8.00 | 7.31 | 8.00 | 8.00 | 5.68% | 285,185 |
| Oct 7, 2024 | 7.90 | 7.94 | 7.25 | 7.57 | 7.57 | -2.69% | 88,128 |
| Oct 4, 2024 | 7.52 | 7.94 | 7.52 | 7.78 | 7.78 | 2.09% | 99,476 |
| Oct 3, 2024 | 7.44 | 7.95 | 7.05 | 7.62 | 7.62 | 4.53% | 425,781 |
| Oct 2, 2024 | 6.95 | 7.90 | 6.61 | 7.29 | 7.29 | 7.52% | 831,478 |
| Oct 1, 2024 | 6.24 | 7.41 | 6.13 | 6.78 | 6.78 | 9.89% | 340,554 |
| Sep 30, 2024 | 6.06 | 6.38 | 5.96 | 6.17 | 6.17 | 2.66% | 143,006 |
| Sep 27, 2024 | 6.00 | 6.20 | 5.75 | 6.01 | 6.01 | 0.84% | 26,746 |
| Sep 26, 2024 | 6.20 | 6.48 | 5.75 | 5.96 | 5.96 | -1.65% | 127,311 |
| Sep 25, 2024 | 5.76 | 6.75 | 5.68 | 6.06 | 6.06 | 3.77% | 277,467 |
| Sep 24, 2024 | 6.14 | 6.70 | 5.13 | 5.84 | 5.84 | -4.58% | 199,288 |
| Sep 23, 2024 | 5.79 | 6.36 | 5.64 | 6.12 | 6.12 | 5.70% | 358,243 |
| Sep 20, 2024 | 5.04 | 5.84 | 5.04 | 5.79 | 5.79 | 20.63% | 245,823 |
| Sep 19, 2024 | 6.15 | 7.86 | 3.83 | 4.80 | 4.80 | -20.79% | 1,401,742 |
| Sep 18, 2024 | 4.60 | 6.19 | 4.60 | 6.06 | 6.06 | 32.03% | 910,676 |
| Sep 17, 2024 | 4.92 | 4.99 | 4.49 | 4.59 | 4.59 | -4.97% | 220,398 |
| Sep 16, 2024 | 4.41 | 5.20 | 4.41 | 4.83 | 4.83 | 8.54% | 501,516 |
| Sep 13, 2024 | 4.50 | 4.98 | 4.29 | 4.45 | 4.45 | - | 687,710 |