Galaxy Payroll Group Limited (GLXG)

Galaxy Payroll Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.48	0.53	0.47	0.51	0.51	-0.91%	101,421
Jun 18, 2025	0.53	0.53	0.48	0.52	0.52	-2.79%	122,735
Jun 17, 2025	0.43	0.53	0.39	0.53	0.53	9.03%	1,632,938
Jun 16, 2025	0.49	0.50	0.48	0.49	0.49	-2.59%	64,364
Jun 13, 2025	0.50	0.51	0.48	0.50	0.50	-1.52%	146,164
Jun 12, 2025	0.54	0.54	0.50	0.51	0.51	-5.84%	87,432
Jun 11, 2025	0.51	0.55	0.50	0.54	0.54	5.24%	290,181
Jun 10, 2025	0.54	0.55	0.51	0.51	0.51	-6.68%	130,217
Jun 9, 2025	0.55	0.56	0.53	0.55	0.55	-0.38%	105,836
Jun 6, 2025	0.57	0.57	0.54	0.55	0.55	-3.91%	31,828
Jun 5, 2025	0.53	0.58	0.53	0.57	0.57	8.00%	97,731
Jun 4, 2025	0.53	0.55	0.53	0.53	0.53	-1.85%	44,075
Jun 3, 2025	0.54	0.55	0.53	0.54	0.54	-	19,151
Jun 2, 2025	0.55	0.56	0.54	0.54	0.54	-3.64%	31,622
May 30, 2025	0.56	0.59	0.55	0.56	0.56	-3.21%	76,826
May 29, 2025	0.59	0.59	0.56	0.58	0.58	3.32%	11,281
May 28, 2025	0.55	0.57	0.55	0.56	0.56	-2.18%	51,684
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.