Galaxy Payroll Group Limited (GLXG)

Galaxy Payroll Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.52	0.59	0.52	0.57	0.57	6.60%	125,643
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
Apr 8, 2025	1.61	1.68	0.75	0.95	0.95	1.01%	71,939,129
Apr 7, 2025	0.73	0.96	0.72	0.94	0.94	24.81%	8,852,676
Apr 4, 2025	0.72	0.76	0.66	0.75	0.75	8.35%	141,072
Apr 3, 2025	0.64	0.75	0.64	0.70	0.70	6.01%	95,873
Apr 2, 2025	0.64	0.70	0.64	0.66	0.66	4.06%	23,632
Apr 1, 2025	0.61	0.65	0.55	0.63	0.63	4.83%	79,396
Mar 31, 2025	0.60	0.66	0.60	0.60	0.60	-3.06%	21,308
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

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.