GAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	52.27	52.27	52.19	52.23	52.23	-	8,112
Apr 24, 2026	52.14	52.25	52.01	52.23	52.23	0.59%	12,369
Apr 23, 2026	52.07	52.17	51.78	51.92	51.92	-0.43%	11,778
Apr 22, 2026	52.05	52.16	52.00	52.15	52.15	0.58%	8,648
Apr 21, 2026	52.49	52.49	51.85	51.85	51.85	-0.77%	6,789
Apr 20, 2026	52.07	52.26	52.07	52.25	52.25	-0.10%	34,546
Apr 17, 2026	52.28	52.38	52.24	52.30	52.30	0.84%	12,242
Apr 16, 2026	51.92	51.92	51.76	51.86	51.86	-0.01%	8,906
Apr 15, 2026	51.81	51.87	51.74	51.87	51.87	0.25%	7,136
Apr 14, 2026	51.37	51.74	51.37	51.74	51.74	0.76%	10,883
Apr 13, 2026	50.79	51.35	50.79	51.35	51.35	0.69%	16,229
Apr 10, 2026	51.03	51.12	50.99	51.00	51.00	-0.08%	4,276
Apr 9, 2026	50.76	51.06	50.70	51.04	51.04	0.26%	9,959
Apr 8, 2026	50.94	50.94	50.83	50.91	50.91	2.04%	4,600
Apr 7, 2026	49.84	49.89	49.52	49.89	49.89	0.02%	16,477
Apr 6, 2026	49.74	49.92	49.74	49.88	49.88	0.28%	11,199
Apr 2, 2026	49.28	49.76	49.28	49.74	49.74	-0.06%	8,107
Apr 1, 2026	49.80	50.15	49.69	49.77	49.77	0.55%	14,231
Mar 31, 2026	48.91	49.50	48.91	49.50	49.50	1.94%	8,018
Mar 30, 2026	48.79	48.91	48.43	48.56	48.56	-0.02%	14,403
Mar 27, 2026	48.85	48.85	48.52	48.57	48.57	-0.59%	9,489
Mar 26, 2026	49.32	49.38	48.86	48.86	48.86	-1.67%	5,963
Mar 25, 2026	49.85	49.85	49.63	49.69	49.55	0.76%	1,935
Mar 24, 2026	49.24	49.49	49.16	49.31	49.18	-0.40%	29,330
Mar 23, 2026	49.33	49.80	49.33	49.51	49.37	1.12%	15,914
Mar 20, 2026	49.53	49.58	48.92	48.96	48.82	-1.59%	19,813
Mar 19, 2026	49.88	49.88	49.39	49.75	49.61	-0.24%	38,588
Mar 18, 2026	50.09	50.20	49.85	49.87	49.73	-1.07%	18,159
Mar 17, 2026	50.51	50.51	50.37	50.41	50.27	0.43%	8,287
Mar 16, 2026	49.77	50.28	49.77	50.20	50.06	1.03%	9,573
Mar 13, 2026	50.25	50.25	49.65	49.68	49.55	-0.64%	18,278
Mar 12, 2026	50.20	50.20	50.00	50.00	49.87	-1.11%	10,968
Mar 11, 2026	50.66	50.68	50.45	50.56	50.42	-0.25%	4,264
Mar 10, 2026	50.73	50.98	50.63	50.69	50.55	0.04%	10,704
Mar 9, 2026	49.89	50.68	49.88	50.67	50.53	0.64%	17,428
Mar 6, 2026	50.11	50.50	50.11	50.35	50.21	-0.71%	14,576
Mar 5, 2026	50.70	50.88	50.40	50.71	50.57	-0.86%	196,957
Mar 4, 2026	50.83	51.19	50.83	51.15	51.01	0.64%	15,608
Mar 3, 2026	50.22	50.98	50.22	50.82	50.68	-1.45%	41,630
Mar 2, 2026	51.23	51.65	51.23	51.57	51.43	-0.46%	5,662
Feb 27, 2026	51.68	52.00	51.33	51.81	51.67	-0.12%	6,299
Feb 26, 2026	51.99	51.99	51.61	51.87	51.73	-0.16%	2,445
Feb 25, 2026	51.84	51.97	51.79	51.95	51.81	0.50%	3,121
Feb 24, 2026	51.63	51.69	51.60	51.69	51.55	0.56%	4,889
Feb 23, 2026	51.73	51.75	51.34	51.40	51.26	-0.57%	3,918
Feb 20, 2026	51.56	51.69	51.46	51.69	51.55	0.53%	7,774
Feb 19, 2026	51.34	51.42	51.18	51.42	51.28	-0.08%	9,166
Feb 18, 2026	51.26	51.60	51.26	51.46	51.32	0.38%	7,293
Feb 17, 2026	51.23	51.36	50.95	51.26	51.12	-0.09%	8,648
Feb 13, 2026	51.21	51.39	51.21	51.31	51.17	0.21%	5,258
Feb 12, 2026	51.73	51.73	51.20	51.20	51.06	-0.86%	7,445
Feb 11, 2026	51.71	51.71	51.49	51.65	51.50	0.23%	14,909
Feb 10, 2026	51.72	51.72	51.53	51.53	51.38	0.05%	9,588
Feb 9, 2026	51.66	51.66	51.25	51.50	51.36	0.64%	5,253
Feb 6, 2026	50.90	51.17	50.90	51.17	51.03	1.52%	13,272
Feb 5, 2026	50.45	50.68	50.37	50.40	50.26	-0.77%	16,797
Feb 4, 2026	51.10	51.10	50.64	50.79	50.65	-0.15%	4,513
Feb 3, 2026	51.09	51.09	50.67	50.87	50.73	-0.12%	8,317
Feb 2, 2026	50.59	50.97	50.59	50.93	50.79	0.17%	4,028
Jan 30, 2026	51.05	51.05	50.72	50.85	50.71	-0.76%	5,348
Jan 29, 2026	51.34	51.36	50.86	51.24	51.10	0.04%	47,698
Jan 28, 2026	51.29	51.29	51.11	51.22	51.07	-0.09%	3,279
Jan 27, 2026	51.20	51.26	51.17	51.26	51.12	0.62%	3,719
Jan 26, 2026	50.97	51.02	50.94	50.95	50.80	0.35%	5,936
Jan 23, 2026	50.58	50.78	50.58	50.77	50.62	0.11%	5,659
Jan 22, 2026	50.67	50.78	50.59	50.71	50.57	0.53%	6,265
Jan 21, 2026	50.10	50.51	50.10	50.45	50.31	1.04%	11,969
Jan 20, 2026	50.01	50.24	49.93	49.93	49.79	-1.23%	31,111
Jan 16, 2026	50.29	50.61	50.29	50.55	50.41	-0.02%	6,998
Jan 15, 2026	50.74	50.74	50.56	50.56	50.42	0.16%	7,565
Jan 14, 2026	50.44	50.48	50.33	50.48	50.34	0.05%	11,354
Jan 13, 2026	50.50	50.53	50.37	50.46	50.32	-0.26%	109,451
Jan 12, 2026	50.39	50.59	50.39	50.59	50.45	0.38%	18,534
Jan 9, 2026	50.27	50.43	50.18	50.40	50.26	0.50%	74,876
Jan 8, 2026	50.02	50.15	50.02	50.15	50.01	0.03%	33,246
Jan 7, 2026	50.19	50.25	50.14	50.14	50.00	-0.22%	19,577
Jan 6, 2026	50.01	50.27	50.01	50.24	50.10	0.33%	22,792
Jan 5, 2026	49.90	50.11	49.89	50.08	49.94	0.68%	15,965
Jan 2, 2026	49.84	49.84	49.57	49.74	49.60	0.59%	15,972
Dec 31, 2025	49.75	49.75	49.45	49.45	49.31	-0.56%	20,481
Dec 30, 2025	49.82	49.83	49.73	49.73	49.59	-0.02%	24,887
Dec 29, 2025	49.77	49.77	49.66	49.74	49.60	-1.80%	10,755
Dec 26, 2025	50.67	50.69	50.60	50.65	49.68	0.08%	6,265
Dec 24, 2025	50.54	50.62	50.54	50.61	49.64	0.22%	9,917
Dec 23, 2025	50.41	50.52	50.39	50.50	49.54	0.28%	4,301
Dec 22, 2025	50.28	50.36	50.24	50.36	49.40	0.50%	17,048
Dec 19, 2025	50.14	50.20	50.10	50.11	49.15	0.40%	9,500
Dec 18, 2025	49.89	50.08	49.87	49.91	48.96	0.50%	8,557
Dec 17, 2025	49.87	50.00	49.62	49.66	48.71	-0.56%	22,932
Dec 16, 2025	50.01	50.01	49.79	49.94	48.99	-0.26%	50,586
Dec 15, 2025	50.41	50.41	49.98	50.07	49.11	0.04%	10,735
Dec 12, 2025	50.35	50.35	49.92	50.05	49.09	-0.69%	7,346
Dec 11, 2025	50.25	50.41	50.24	50.40	49.44	0.29%	21,821
Dec 10, 2025	49.80	50.30	49.80	50.26	49.30	0.81%	7,279
Dec 9, 2025	49.97	49.99	49.85	49.85	48.90	-0.22%	48,717
Dec 8, 2025	49.81	50.15	49.81	49.96	49.01	-0.19%	25,561
Dec 5, 2025	50.05	50.20	50.05	50.05	49.10	0.03%	4,497
Dec 4, 2025	50.01	50.06	49.95	50.04	49.08	0.06%	11,339
Dec 3, 2025	49.87	50.04	49.87	50.01	49.06	0.30%	15,963
Dec 2, 2025	49.92	49.92	49.77	49.86	48.91	0.18%	7,723