NASDAQ:GLXG | Historical Stock Price | Galaxy Payroll Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$2.23$6.58$19.43$57.34$169.262024-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.97466
2026-09-03———$1.00107
2026-09-02———$1.04200
2026-09-01———$1.04100
2026-08-31———$1.07222
2026-08-28———$1.1443
2026-08-27$1.04$1.043,900$1.11103
2026-08-26$1.07$1.0750,700$1.07330
2026-08-25$1.14$1.1446,900$1.12108
2026-08-24$1.08$1.0845,700$1.03558
2026-08-21$1.05$1.0559,800$1.09518
2026-08-20$1.01$1.0155,800$0.98101
2026-08-19$1.02$1.0298,600$1.031,691
2026-08-18$0.92$0.9259,400$0.931,656
2026-08-17$0.98$0.9892,200$1.061,732
2026-08-14$1.06$1.06145,500$1.14141
2026-08-13$1.14$1.1496,200$1.15200
2026-08-12$1.18$1.18135,100$1.27200
2026-08-11$1.24$1.24352,900$1.23264
2026-08-10$1.13$1.13286,600$1.094,670
2026-08-07$1.12$1.124,870,600$1.129,994
2026-08-06$1.03$1.03416,300$0.964,601
2026-08-05$0.98$0.9867,500——
2026-08-04$0.97$0.9722,200$0.95200
2026-08-03$0.95$0.9523,600$0.94126
2026-07-31$0.95$0.9539,200$0.951,616
2026-07-30$0.98$0.9825,900$0.99400
2026-07-29$1.01$1.0150,900$0.97125
2026-07-28$0.97$0.9759,600$0.96425
2026-07-27$0.93$0.93147,500$0.8795
2026-07-24$0.89$0.8974,300$0.84817
2026-07-23$0.85$0.85109,800$0.88286
2026-07-22$0.90$0.9091,700$0.91216
2026-07-21$0.97$0.97108,100$0.90900
2026-07-20$0.92$0.92325,000$0.892,357
2026-07-17$1.05$1.0510,179,100——
2026-07-16$1.07$1.072,755,100——
2026-07-15$1.25$1.2514,200——
2026-07-14$1.30$1.3042,000——
2026-07-13$1.30$1.3044,900——
2026-07-10$1.46$1.4652,300——
2026-07-09$1.34$1.3438,800——
2026-07-08$1.29$1.2955,000——
2026-07-07$1.38$1.3885,400——
2026-07-06$1.31$1.3135,700——
2026-07-02$1.26$1.26122,500——
2026-07-01$1.30$1.3059,100——
2026-06-30$1.24$1.24104,500——
2026-06-29$1.37$1.37486,100——
2026-06-26$1.30$1.3057,400——
2026-06-25$1.34$1.3496,800——
2026-06-24$1.31$1.31119,300——
2026-06-23$1.40$1.401,455,500——
2026-06-22$1.51$1.51100,800——
2026-06-18$1.68$1.68207,500——
2026-06-17$2.00$2.00532,200——
2026-06-16$2.24$2.241,604,000——
2026-06-15$1.88$1.8854,768,400——
2026-06-12$1.46$1.461,653,300——
2026-06-11$2.08$2.08113,890,300——
2026-06-10$0.98$0.98219,700——
2026-06-09$1.03$1.03686,800——
2026-06-08$1.12$1.127,929,300——
2026-06-05$1.11$1.118,590,200——
2026-06-04$1.29$1.29966,500——
2026-06-03$1.24$1.2412,700——
2026-06-02$1.45$1.4543,900——
2026-06-01$1.16$1.1628,500——
2026-05-29$1.01$1.018,200——
2026-05-28$1.00$1.0013,100——
2026-05-27$0.93$0.93900——
2026-05-26$0.98$0.988,900——
2026-05-22$1.01$1.0122,200——
2026-05-21$1.22$1.2253,300——
2026-05-20$1.01$1.016,600——
2026-05-19$1.00$1.0077,900——
2026-05-18$0.81$0.8122,900——
2026-05-15$0.80$0.809,000——
2026-05-14$0.89$0.8949,600——
2026-05-13$1.01$1.0140,200——
2026-05-12$0.97$0.975,400——
2026-05-11$1.05$1.053,500——
2026-05-08$1.06$1.061,700——
2026-05-07$1.19$1.194,900——
2026-05-06$1.09$1.098,100——
2026-05-05$1.05$1.056,000——
2026-05-04$1.06$1.0615,700——
2026-05-01$1.02$1.0222,700——
2026-04-30$1.07$1.0712,200——
2026-04-29$1.06$1.0613,000——
2026-04-28$1.06$1.0650,400——
2026-04-27$1.22$1.2243,800——
2026-04-24$1.67$1.677,100——
2026-04-23$1.84$1.8410,800——
2026-04-22$1.86$1.861,700——
2026-04-21$1.88$1.887,800——
2026-04-20$1.91$1.9122,600——
2026-04-17$2.02$2.0211,500——
2026-04-16$2.15$2.1516,300——
2026-04-15$2.02$2.023,500——
2026-04-14$2.14$2.142,700——
2026-04-13$2.06$2.061,500——
2026-04-10$2.13$2.134,300——
2026-04-09$1.99$1.995,100——
2026-04-08$2.02$2.0219,300——
2026-04-07$2.05$2.0541,400——
2026-04-06$2.30$2.309,000——
2026-04-02$2.25$2.2522,300——
2026-04-01$2.35$2.3543,200——
2026-03-31$2.24$2.2416,500——
2026-03-30$2.29$2.2932,300——
2026-03-27$2.38$2.3821,800——
2026-03-26$2.44$2.4418,200——
2026-03-25$2.44$2.4434,100——
2026-03-24$2.35$2.35102,500——
2026-03-23$2.20$2.2029,300——
2026-03-20$2.42$2.4241,600——
2026-03-19$2.36$2.366,800——
2026-03-18$2.36$2.3617,200——
2026-03-17$2.36$2.3615,700——
2026-03-16$2.35$2.3522,500——
2026-03-13$2.02$2.0216,100——
2026-03-12$2.03$2.033,800——
2026-03-11$2.00$2.004,200——
2026-03-10$1.92$1.9222,000——
2026-03-09$2.00$2.002,300——
2026-03-06$2.10$2.105,500——
2026-03-05$2.20$2.2019,800——
2026-03-04$2.04$2.0415,900——
2026-03-03$2.10$2.109,900——
2026-03-02$2.26$2.2642,600——
2026-02-27$2.42$2.429,000——
2026-02-26$2.36$2.3610,000——
2026-02-25$2.28$2.2822,900——
2026-02-24$2.18$2.181,200——
2026-02-23$2.08$2.0837,100——
2026-02-20$2.44$2.4423,800——
2026-02-19$2.34$2.34127,800——
2026-02-18$2.73$2.7311,200——
2026-02-17$2.55$2.5589,900——
2026-02-13$2.36$2.36165,400——
2026-02-12$2.25$2.25149,000——
2026-02-11$1.93$1.9323,800——
2026-02-10$1.77$1.7710,800——
2026-02-09$1.75$1.7517,500——
2026-02-06$1.80$1.8036,400——
2026-02-05$1.85$1.8516,600——
2026-02-04$1.92$1.9227,900——
2026-02-03$1.97$1.9712,900——
2026-02-02$2.04$2.0472,000——
2026-01-30$1.77$1.7736,600——
2026-01-29$1.64$1.6480,300——
2026-01-28$1.86$1.86118,300——
2026-01-27$2.04$2.04850,500——
2026-01-26$1.91$1.9167,700——
2026-01-23$1.93$1.93121,800——
2026-01-22$2.05$2.051,726,900——
2026-01-21$2.46$2.46116,400——
2026-01-20$2.80$2.80934,100——
2026-01-16$2.05$2.05909,100——
2026-01-15$1.82$1.8232,900——
2026-01-14$1.65$1.656,900——
2026-01-13$1.65$1.656,300——
2026-01-12$1.76$1.769,600——
2026-01-09$1.76$1.763,600——
2026-01-08$1.81$1.815,800——
2026-01-07$1.82$1.828,600——
2026-01-06$1.77$1.779,400——
2026-01-05$1.73$1.7313,000——
2026-01-02$1.76$1.7614,400——