Galxe Historical Data

GAL Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 5.17
-4.64%
$ 546.9 million $ 33.79 million
Mar 26, 2024 $ 5.42
-3.52%
$ 573.5 million $ 44.59 million
Mar 25, 2024 $ 5.62
+0.52%
$ 594.41 million $ 55.13 million
Mar 24, 2024 $ 5.59
+11.15%
$ 591.36 million $ 86.53 million
Mar 23, 2024 $ 5.03
+1.85%
$ 530.29 million $ 49.52 million
Mar 22, 2024 $ 4.94
+5.78%
$ 520.63 million $ 94.3 million
Mar 21, 2024 $ 4.67
-3.41%
$ 492.17 million $ 39.21 million
Mar 20, 2024 $ 4.83
+3.74%
$ 509.54 million $ 47.21 million
Mar 19, 2024 $ 4.66
+2.88%
$ 491.21 million $ 97.89 million
Mar 18, 2024 $ 4.53
-11.22%
$ 477.47 million $ 55.17 million
Mar 17, 2024 $ 5.1
+24.60%
$ 537.82 million $ 147.33 million
Mar 16, 2024 $ 4.09
-10.19%
$ 431.64 million $ 46.96 million
Mar 15, 2024 $ 4.56
+2.90%
$ 480.63 million $ 71.82 million
Mar 14, 2024 $ 4.43
-3.70%
$ 467.09 million $ 40.21 million
Mar 13, 2024 $ 4.6
-5.52%
$ 485.01 million $ 42.55 million
Mar 12, 2024 $ 4.87
+5.39%
$ 513.38 million $ 65.98 million
Mar 11, 2024 $ 4.62
+7.21%
$ 487.12 million $ 82.82 million
Mar 10, 2024 $ 4.31
+5.48%
$ 454.34 million $ 69 million
Mar 9, 2024 $ 4.08
+14.92%
$ 430.71 million $ 68.01 million
Mar 8, 2024 $ 3.55
-1.05%
$ 374.79 million $ 40.33 million
Mar 7, 2024 $ 3.59
+1.27%
$ 378.75 million $ 45.55 million
Mar 6, 2024 $ 3.55
+21.42%
$ 374.01 million $ 57.22 million
Mar 5, 2024 $ 2.92
-11.98%
$ 308.02 million $ 58.77 million
Mar 4, 2024 $ 3.32
-3.26%
$ 349.94 million $ 37.61 million
Mar 3, 2024 $ 3.43
-0.42%
$ 361.75 million $ 37.76 million
Mar 2, 2024 $ 3.45
-4.33%
$ 363.3 million $ 30.66 million
Mar 1, 2024 $ 3.6
+14.14%
$ 379.72 million $ 38.03 million
Feb 29, 2024 $ 3.16
-1.66%
$ 332.69 million $ 41.78 million
Feb 28, 2024 $ 3.21
-4.10%
$ 338.3 million $ 41.93 million
Feb 27, 2024 $ 3.35
+1.67%
$ 352.78 million $ 28.97 million
Feb 26, 2024 $ 3.29
+2.06%
$ 346.97 million $ 36.76 million
Feb 25, 2024 $ 3.22
+9.32%
$ 339.98 million $ 61.54 million
Feb 24, 2024 $ 2.95
+0.66%
$ 311.01 million $ 16.01 million
Feb 23, 2024 $ 2.93
-4.15%
$ 308.98 million $ 21.64 million
Feb 22, 2024 $ 3.06
+2.34%
$ 322.34 million $ 42.89 million
Feb 21, 2024 $ 2.99
-1.66%
$ 314.95 million $ 28.98 million
Feb 20, 2024 $ 3.04
-6.78%
$ 320.28 million $ 50.3 million
Feb 19, 2024 $ 3.26
-7.02%
$ 343.59 million $ 85.84 million
Feb 18, 2024 $ 3.5
+34.23%
$ 369.52 million $ 112.82 million
Feb 17, 2024 $ 2.61
+4.33%
$ 247.37 million $ 39.86 million
Feb 16, 2024 $ 2.5
-1.32%
$ 237.09 million $ 25.45 million
Feb 15, 2024 $ 2.54
+0.64%
$ 240.26 million $ 25.82 million
Feb 14, 2024 $ 2.52
-2.11%
$ 238.73 million $ 33.28 million
Feb 13, 2024 $ 2.57
+7.54%
$ 243.87 million $ 37.67 million
Feb 12, 2024 $ 2.39
+8.19%
$ 226.78 million $ 46.04 million
Feb 11, 2024 $ 2.21
+3.39%
$ 209.6 million $ 25.54 million
Feb 10, 2024 $ 2.14
-0.47%
$ 202.72 million $ 13.13 million
Feb 9, 2024 $ 2.15
+2.59%
$ 203.68 million $ 26.03 million
Feb 8, 2024 $ 2.1
+0.55%
$ 198.54 million $ 15.72 million
Feb 7, 2024 $ 2.08
+0.66%
$ 197.46 million $ 27.5 million