GAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	48.80	48.89	48.74	48.87	48.87	0.37%	13,046
Sep 25, 2025	48.76	48.76	48.55	48.69	48.69	-0.45%	15,007
Sep 24, 2025	49.04	49.05	48.87	48.91	48.91	-0.89%	10,842
Sep 23, 2025	49.51	49.52	49.27	49.35	49.07	-0.19%	8,221
Sep 22, 2025	49.34	49.44	49.25	49.44	49.16	0.30%	21,423
Sep 19, 2025	49.39	49.39	49.21	49.29	49.01	-	7,477
Sep 18, 2025	49.16	49.34	49.16	49.29	49.01	0.27%	27,855
Sep 17, 2025	49.27	49.27	49.12	49.16	48.88	-0.16%	3,702
Sep 16, 2025	49.31	49.31	49.15	49.24	48.95	0.08%	17,489
Sep 15, 2025	49.09	49.20	49.09	49.20	48.91	0.35%	8,928
Sep 12, 2025	49.01	49.08	48.95	49.02	48.74	-0.14%	19,672
Sep 11, 2025	48.75	49.10	48.75	49.09	48.81	0.73%	3,765
Sep 10, 2025	48.85	48.85	48.70	48.74	48.46	-0.54%	10,429
Sep 9, 2025	48.59	49.00	48.59	49.00	48.72	0.72%	48,592
Sep 8, 2025	48.56	48.65	48.56	48.65	48.37	0.35%	8,007
Sep 5, 2025	48.68	48.68	48.39	48.48	48.20	0.26%	16,605
Sep 4, 2025	48.23	48.35	48.16	48.35	48.07	0.43%	32,850
Sep 3, 2025	48.12	48.17	48.05	48.15	47.87	0.23%	19,401
Sep 2, 2025	47.83	48.06	47.79	48.04	47.76	-0.40%	23,553
Aug 29, 2025	48.26	48.27	48.20	48.23	47.95	-0.39%	4,633
Aug 28, 2025	48.40	48.42	48.28	48.42	48.14	0.31%	19,751
Aug 27, 2025	48.19	48.28	48.19	48.27	47.99	0.06%	25,308
Aug 26, 2025	48.15	48.24	48.12	48.24	47.96	0.12%	6,670
Aug 25, 2025	48.38	48.38	48.18	48.18	47.91	-0.38%	5,278
Aug 22, 2025	47.96	48.42	47.96	48.36	48.09	1.32%	11,185
Aug 21, 2025	47.67	47.79	47.67	47.73	47.46	-0.23%	18,140
Aug 20, 2025	47.84	47.88	47.69	47.84	47.57	0.06%	5,293
Aug 19, 2025	47.96	48.05	47.81	47.81	47.54	-0.39%	47,788
Aug 18, 2025	47.99	48.00	47.96	48.00	47.73	0.09%	2,654
Aug 15, 2025	48.03	48.03	47.94	47.96	47.68	-0.06%	6,108
Aug 14, 2025	47.91	47.99	47.85	47.99	47.71	-0.29%	6,695
Aug 13, 2025	48.12	48.14	48.04	48.13	47.85	0.48%	3,397
Aug 12, 2025	47.63	47.90	47.63	47.90	47.62	0.90%	3,205
Aug 11, 2025	47.57	47.59	47.47	47.47	47.20	-0.17%	6,266
Aug 8, 2025	47.53	47.59	47.52	47.55	47.28	0.25%	5,442
Aug 7, 2025	47.63	47.63	47.37	47.43	47.16	0.06%	5,933
Aug 6, 2025	47.37	47.42	47.37	47.40	47.13	0.36%	1,222
Aug 5, 2025	47.26	47.29	47.12	47.23	46.96	-0.03%	7,524
Aug 4, 2025	47.17	47.25	47.12	47.25	46.98	0.82%	4,718
Aug 1, 2025	46.73	46.90	46.73	46.86	46.59	-0.30%	7,691
Jul 31, 2025	47.16	47.24	47.00	47.00	46.73	-0.37%	17,471
Jul 30, 2025	47.35	47.37	47.15	47.17	46.90	-0.49%	4,977
Jul 29, 2025	47.41	47.42	47.34	47.41	47.13	0.07%	7,271
Jul 28, 2025	47.41	47.42	47.33	47.37	47.10	-0.38%	3,516
Jul 25, 2025	47.40	47.56	47.40	47.55	47.28	0.04%	7,445
Jul 24, 2025	47.59	47.59	47.52	47.53	47.26	-0.23%	8,454
Jul 23, 2025	47.66	47.66	47.50	47.64	47.37	0.48%	4,187
Jul 22, 2025	47.17	47.42	47.17	47.41	47.14	0.36%	9,276
Jul 21, 2025	47.13	47.37	47.13	47.24	46.97	0.34%	11,995
Jul 18, 2025	47.15	47.22	47.05	47.08	46.81	-0.06%	7,647