Galaxy Payroll Group Limited - Class A Ordinary Shares (GLXG)
1.8800
-0.0900 (-4.57%)
NASDAQ · Last Trade: Feb 4th, 12:10 PM EST
Historical Prices For Galaxy Payroll Group Limited - Class A Ordinary Shares (GLXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 2.02 | 2.08 | 1.81 | 1.97 | 12,036 | 1.97 |
| 2/02/2026 | 1.74 | 2.05 | 1.69 | 2.04 | 72,031 | 2.04 |
| 1/30/2026 | 1.62 | 1.78 | 1.62 | 1.77 | 36,616 | 1.77 |
| 1/29/2026 | 1.85 | 1.85 | 1.58 | 1.64 | 80,380 | 1.64 |
| 1/28/2026 | 1.94 | 2.14 | 1.81 | 1.86 | 118,254 | 1.86 |
| 1/27/2026 | 1.98 | 2.76 | 1.91 | 2.04 | 849,359 | 2.04 |
| 1/26/2026 | 1.87 | 2.13 | 1.83 | 1.91 | 63,082 | 1.91 |
| 1/23/2026 | 2.07 | 2.17 | 1.81 | 1.93 | 121,785 | 1.93 |
| 1/22/2026 | 2.06 | 2.37 | 1.96 | 2.05 | 1,725,022 | 2.05 |
| 1/21/2026 | 2.09 | 2.60 | 2.01 | 2.46 | 115,633 | 2.46 |
| 1/20/2026 | 1.85 | 2.99 | 1.77 | 2.80 | 909,422 | 2.80 |
| 1/16/2026 | 1.80 | 2.92 | 1.72 | 2.05 | 909,052 | 2.05 |
| 1/15/2026 | 1.58 | 1.82 | 1.55 | 1.82 | 32,251 | 1.82 |
| 1/14/2026 | 1.65 | 1.72 | 1.60 | 1.65 | 6,899 | 1.65 |
| 1/13/2026 | 1.71 | 1.79 | 1.65 | 1.65 | 6,291 | 1.65 |
| 1/12/2026 | 1.74 | 1.76 | 1.67 | 1.76 | 9,554 | 1.76 |
| 1/09/2026 | 1.72 | 1.77 | 1.72 | 1.76 | 3,619 | 1.76 |
| 1/08/2026 | 1.78 | 1.81 | 1.78 | 1.81 | 5,826 | 1.81 |
| 1/07/2026 | 1.79 | 1.83 | 1.79 | 1.82 | 8,594 | 1.82 |
| 1/06/2026 | 1.66 | 1.84 | 1.66 | 1.77 | 9,376 | 1.77 |
| 1/05/2026 | 1.75 | 1.83 | 1.72 | 1.73 | 13,155 | 1.73 |
| 1/02/2026 | 1.60 | 1.82 | 1.60 | 1.76 | 14,446 | 1.76 |
| 12/31/2025 | 1.72 | 1.78 | 1.54 | 1.71 | 14,001 | 1.71 |
| 12/30/2025 | 1.70 | 1.74 | 1.69 | 1.72 | 16,096 | 1.72 |
| 12/29/2025 | 1.88 | 1.97 | 1.66 | 1.75 | 51,465 | 1.75 |
| 12/26/2025 | 2.02 | 2.07 | 1.93 | 1.96 | 17,873 | 1.96 |
| 12/24/2025 | 2.09 | 2.09 | 2.01 | 2.07 | 10,528 | 2.07 |
| 12/23/2025 | 2.06 | 2.17 | 1.94 | 2.12 | 13,894 | 2.12 |
| 12/22/2025 | 2.15 | 2.22 | 2.05 | 2.11 | 16,548 | 2.11 |
| 12/19/2025 | 2.05 | 2.31 | 2.01 | 2.13 | 35,742 | 2.13 |
| 12/18/2025 | 2.12 | 2.31 | 1.90 | 2.04 | 100,205 | 2.04 |
| 12/17/2025 | 2.43 | 2.43 | 2.07 | 2.07 | 58,179 | 2.07 |
| 12/16/2025 | 2.10 | 2.58 | 2.06 | 2.43 | 45,689 | 2.43 |
| 12/15/2025 | 2.12 | 2.20 | 1.72 | 2.16 | 86,407 | 2.16 |
| 12/12/2025 | 2.50 | 2.70 | 2.39 | 2.40 | 249,838 | 2.40 |
| 12/11/2025 | 3.64 | 3.89 | 2.78 | 3.13 | 5,547,560 | 3.13 |
| 12/10/2025 | 3.25 | 3.40 | 3.15 | 3.17 | 110,197 | 3.17 |
| 12/09/2025 | 3.21 | 3.40 | 3.21 | 3.27 | 4,714 | 3.27 |
| 12/08/2025 | 3.37 | 3.37 | 3.18 | 3.33 | 1,323 | 3.33 |
| 12/05/2025 | 3.11 | 3.41 | 2.82 | 3.15 | 2,462 | 3.15 |
| 12/04/2025 | 2.92 | 3.50 | 2.92 | 3.45 | 852 | 3.45 |
| 12/03/2025 | 3.43 | 3.53 | 3.38 | 3.42 | 8,016 | 3.42 |
| 12/02/2025 | 3.00 | 3.21 | 3.00 | 3.20 | 1,393 | 3.20 |
| 12/01/2025 | 2.86 | 3.25 | 2.85 | 3.00 | 9,177 | 3.00 |
| 11/28/2025 | 2.82 | 2.82 | 2.82 | 2.82 | 460 | 2.82 |
| 11/26/2025 | 3.03 | 3.12 | 2.75 | 2.78 | 6,961 | 2.78 |
| 11/25/2025 | 3.02 | 3.02 | 2.93 | 3.00 | 2,653 | 3.00 |
| 11/24/2025 | 2.87 | 2.98 | 2.87 | 2.98 | 1,352 | 2.98 |
| 11/21/2025 | 2.97 | 3.02 | 2.50 | 2.88 | 12,963 | 2.88 |
| 11/20/2025 | 3.10 | 3.30 | 3.00 | 3.00 | 10,534 | 3.00 |
| 11/19/2025 | 2.93 | 3.47 | 2.93 | 3.27 | 15,811 | 3.27 |
| 11/18/2025 | 3.98 | 3.98 | 2.81 | 3.17 | 37,630 | 3.17 |
| 11/17/2025 | 3.86 | 3.90 | 3.74 | 3.79 | 4,654 | 3.79 |
| 11/14/2025 | 3.87 | 4.07 | 3.80 | 3.95 | 7,975 | 3.95 |
| 11/13/2025 | 4.20 | 4.50 | 3.75 | 4.00 | 59,259 | 4.00 |
| 11/12/2025 | 3.93 | 3.93 | 3.93 | 3.93 | 691 | 3.93 |
| 11/11/2025 | 3.92 | 4.11 | 3.90 | 4.11 | 4,811 | 4.11 |
| 11/10/2025 | 3.75 | 3.97 | 3.75 | 3.95 | 5,127 | 3.95 |
| 11/07/2025 | 3.68 | 3.94 | 3.68 | 3.81 | 2,572 | 3.81 |
| 11/06/2025 | 4.03 | 4.03 | 3.99 | 3.99 | 675 | 3.99 |
| 11/05/2025 | 4.00 | 4.04 | 3.80 | 4.03 | 2,494 | 4.03 |
| 11/04/2025 | 3.90 | 4.09 | 3.75 | 3.80 | 8,435 | 3.80 |