Galxe Historical Data

GAL Page 10
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 3.11
+42.48%
$ 407.16 million $ 4.76 million
Dec 13, 2024 $ 2.18
-3.15%
$ 285.75 million $ 40,283
Dec 12, 2024 $ 2.26
-0.49%
$ 295.05 million $ 70,079
Dec 11, 2024 $ 2.27
+5.01%
$ 296.5 million $ 68,202
Dec 10, 2024 $ 2.16
-5.02%
$ 282.36 million $ 132,765
Dec 9, 2024 $ 2.27
-13.85%
$ 297.27 million $ 157,284
Dec 8, 2024 $ 2.64
+0.16%
$ 345.04 million $ 91,405
Dec 7, 2024 $ 2.63
-4.20%
$ 344.5 million $ 115,613
Dec 6, 2024 $ 2.75
+15.90%
$ 359.63 million $ 645,778
Dec 5, 2024 $ 2.37
-3.52%
$ 310.32 million $ 241,400
Dec 4, 2024 $ 2.46
+0.49%
$ 321.64 million $ 396,707
Dec 3, 2024 $ 2.45
+5.39%
$ 320.07 million $ 304,379
Dec 2, 2024 $ 2.32
-2.19%
$ 303.54 million $ 114,776
Dec 1, 2024 $ 2.37
+3.28%
$ 310.21 million $ 28,848
Nov 30, 2024 $ 2.3
+4.15%
$ 300.65 million $ 28,315
Nov 29, 2024 $ 2.21
+0.55%
$ 288.67 million $ 181,097
Nov 28, 2024 $ 2.19
-1.31%
$ 276.93 million $ 6,546
Nov 27, 2024 $ 2.22
+9.06%
$ 290.9 million $ 12,928
Nov 26, 2024 $ 2.04
-0.66%
$ 266.52 million $ 10,571
Nov 25, 2024 $ 2.05
+0.85%
$ 268.75 million $ 15,494
Nov 24, 2024 $ 2.04
+0.93%
$ 266.28 million $ 21,783
Nov 23, 2024 $ 2.02
+6.28%
$ 264.09 million $ 13,636
Nov 22, 2024 $ 1.9
+0.91%
$ 246.25 million $ 15,134
Nov 21, 2024 $ 1.88
+6.09%
$ 245.75 million $ 6,700
Nov 20, 2024 $ 1.77
-6.20%
$ 231.73 million $ 16,109
Nov 19, 2024 $ 1.89
+0.78%
$ 246.7 million $ 9,761
Nov 18, 2024 $ 1.87
+4.70%
$ 245.09 million $ 10,595
Nov 17, 2024 $ 1.79
-3.97%
$ 233.98 million $ 17,485
Nov 16, 2024 $ 1.86
+3.52%
$ 243.57 million $ 11,583
Nov 15, 2024 $ 1.8
+4.84%
$ 235.24 million $ 10,993
Nov 14, 2024 $ 1.71
-4.01%
$ 224.12 million $ 9,531
Nov 13, 2024 $ 1.78
-4.88%
$ 233.5 million $ 8,863
Nov 12, 2024 $ 1.88
-5.91%
$ 245.54 million $ 17,766
Nov 11, 2024 $ 2
+3.49%
$ 261.14 million $ 18,656
Nov 10, 2024 $ 1.93
+0.79%
$ 252.32 million $ 17,889
Nov 9, 2024 $ 1.89
+10.03%
$ 247.82 million $ 6,091
Nov 8, 2024 $ 1.72
-2.38%
$ 225.24 million $ 15,657
Nov 7, 2024 $ 1.74
-0.45%
$ 228.08 million $ 3,134
Nov 6, 2024 $ 1.75
+2.25%
$ 229.14 million $ 9,653
Nov 5, 2024 $ 1.72
+3.55%
$ 224.67 million $ 1,925
Nov 4, 2024 $ 1.66
-4.35%
$ 216.93 million $ 20,649
Nov 3, 2024 $ 1.73
-4.19%
$ 226.82 million $ 42,149
Nov 2, 2024 $ 1.72
-16.10%
$ 224.8 million $ 1,313
Nov 1, 2024 $ 2.09
+16.54%
$ 273.43 million $ 37,981
Oct 31, 2024 $ 1.81
-1.51%
$ 236.91 million $ 2,108
Oct 30, 2024 $ 1.84
+0.29%
$ 241.15 million $ 2,586
Oct 29, 2024 $ 1.85
+4.01%
$ 241.56 million $ 1,040
Oct 28, 2024 $ 1.8
-3.57%
$ 235.59 million $ 4,898
Oct 27, 2024 $ 1.89
+8.35%
$ 247.55 million $ 107
Oct 26, 2024 $ 1.48
-18.34%
$ 193.83 million $ 75