GAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.27	52.53	52.24	52.41	52.41	-0.03%	14,742
Jun 25, 2026	52.53	52.60	52.39	52.43	52.43	0.27%	15,494
Jun 24, 2026	52.84	52.89	52.63	52.73	52.28	-0.16%	3,673
Jun 23, 2026	52.76	52.96	52.76	52.82	52.37	-1.50%	4,479
Jun 22, 2026	52.02	53.76	52.02	53.62	53.17	0.20%	11,668
Jun 18, 2026	53.61	53.61	53.46	53.51	53.06	0.72%	6,499
Jun 17, 2026	53.68	53.70	52.62	53.13	52.68	-0.78%	7,080
Jun 16, 2026	53.57	53.74	53.55	53.55	53.09	-0.26%	5,734
Jun 15, 2026	53.80	53.86	53.69	53.69	53.23	0.86%	7,184
Jun 12, 2026	53.05	53.44	53.05	53.23	52.78	0.26%	4,583
Jun 11, 2026	52.37	53.15	52.37	53.09	52.64	1.55%	12,012
Jun 10, 2026	52.60	52.84	52.28	52.28	51.84	-0.85%	15,975
Jun 9, 2026	53.08	53.17	52.23	52.73	52.28	-0.05%	4,569
Jun 8, 2026	52.83	52.92	52.74	52.75	52.30	0.32%	5,491
Jun 5, 2026	53.20	53.23	52.50	52.58	52.13	-2.08%	25,668
Jun 4, 2026	53.56	53.75	53.55	53.70	53.24	0.15%	8,455
Jun 3, 2026	53.85	53.85	53.57	53.61	53.16	-0.57%	17,155
Jun 2, 2026	53.79	53.96	53.79	53.92	53.46	0.33%	11,214
Jun 1, 2026	53.35	53.83	53.35	53.74	53.29	0.15%	3,067
May 29, 2026	53.72	53.72	53.63	53.66	53.21	-	7,699
May 28, 2026	53.56	53.66	53.47	53.66	53.21	0.39%	5,796
May 27, 2026	53.37	53.56	53.37	53.45	53.00	-0.19%	10,421
May 26, 2026	53.34	53.55	53.34	53.55	53.10	0.87%	37,267
May 22, 2026	53.02	53.20	53.02	53.09	52.64	0.14%	3,744
May 21, 2026	52.78	53.02	52.71	53.01	52.56	0.19%	6,725
May 20, 2026	52.55	52.91	52.55	52.91	52.46	0.97%	5,470
May 19, 2026	52.52	52.57	52.34	52.40	51.96	-0.66%	11,113
May 18, 2026	52.71	52.85	52.56	52.75	52.30	0.16%	5,886
May 15, 2026	52.66	52.84	52.64	52.66	52.22	-1.31%	195,510
May 14, 2026	53.37	53.41	53.32	53.36	52.91	0.21%	6,291
May 13, 2026	52.97	53.28	52.97	53.25	52.80	0.34%	6,200
May 12, 2026	52.59	53.07	52.59	53.07	52.62	-0.38%	9,577
May 11, 2026	53.35	53.37	53.26	53.27	52.82	-0.02%	23,727
May 8, 2026	53.25	53.28	53.19	53.28	52.83	0.50%	6,620
May 7, 2026	53.37	53.37	52.91	53.02	52.57	-0.41%	11,105
May 6, 2026	53.12	53.24	53.00	53.24	52.78	1.09%	3,853
May 5, 2026	52.62	52.68	52.46	52.66	52.21	0.76%	9,283
May 4, 2026	52.54	52.54	52.22	52.26	51.82	-0.45%	4,768
May 1, 2026	52.50	55.25	52.50	52.50	52.05	0.09%	2,673
Apr 30, 2026	52.07	52.48	52.07	52.45	52.01	1.04%	11,349
Apr 29, 2026	51.94	51.94	51.84	51.91	51.47	-0.35%	9,585
Apr 28, 2026	51.99	52.09	51.94	52.09	51.65	-0.27%	6,129
Apr 27, 2026	52.27	52.27	52.19	52.23	51.79	-	8,112
Apr 24, 2026	52.14	52.25	52.01	52.23	51.79	0.59%	12,369
Apr 23, 2026	52.07	52.17	51.78	51.92	51.48	-0.43%	11,778
Apr 22, 2026	52.05	52.16	52.00	52.15	51.70	0.58%	8,648
Apr 21, 2026	52.49	52.49	51.85	51.85	51.41	-0.77%	6,789
Apr 20, 2026	52.07	52.26	52.07	52.25	51.81	-0.09%	34,546
Apr 17, 2026	52.28	52.38	52.24	52.30	51.86	0.84%	12,242
Apr 16, 2026	51.92	51.92	51.76	51.86	51.42	-0.01%	9,022
Apr 15, 2026	51.81	51.87	51.74	51.87	51.43	0.25%	7,204
Apr 14, 2026	51.37	51.74	51.37	51.74	51.30	0.76%	10,883
Apr 13, 2026	50.79	51.35	50.79	51.35	50.92	0.69%	16,229
Apr 10, 2026	51.03	51.12	50.99	51.00	50.57	-0.08%	4,276
Apr 9, 2026	50.76	51.06	50.70	51.04	50.61	0.26%	9,959
Apr 8, 2026	50.94	50.94	50.83	50.91	50.48	2.04%	4,600
Apr 7, 2026	49.84	49.89	49.52	49.89	49.47	0.02%	16,477
Apr 6, 2026	49.74	49.92	49.74	49.88	49.46	0.28%	11,199
Apr 2, 2026	49.28	49.76	49.28	49.74	49.32	-0.06%	8,107
Apr 1, 2026	49.80	50.15	49.69	49.77	49.35	0.55%	14,231
Mar 31, 2026	48.91	49.50	48.91	49.50	49.08	1.94%	8,018
Mar 30, 2026	48.79	48.91	48.43	48.56	48.15	-0.02%	14,403
Mar 27, 2026	48.85	48.85	48.52	48.57	48.16	-0.59%	9,489
Mar 26, 2026	49.32	49.38	48.86	48.86	48.45	-1.40%	5,963
Mar 25, 2026	49.85	49.85	49.63	49.69	49.13	0.77%	1,935
Mar 24, 2026	49.24	49.49	49.16	49.31	48.76	-0.40%	29,330
Mar 23, 2026	49.33	49.80	49.33	49.51	48.95	1.12%	15,914
Mar 20, 2026	49.53	49.58	48.92	48.96	48.41	-1.59%	19,813
Mar 19, 2026	49.88	49.88	49.39	49.75	49.19	-0.24%	38,588
Mar 18, 2026	50.09	50.20	49.85	49.87	49.31	-1.07%	18,159
Mar 17, 2026	50.51	50.51	50.37	50.41	49.84	0.43%	8,287
Mar 16, 2026	49.77	50.28	49.77	50.20	49.63	1.03%	9,573
Mar 13, 2026	50.25	50.25	49.65	49.68	49.13	-0.64%	18,278
Mar 12, 2026	50.20	50.20	50.00	50.00	49.44	-1.11%	10,968
Mar 11, 2026	50.66	50.68	50.45	50.56	50.00	-0.25%	4,264
Mar 10, 2026	50.73	50.98	50.63	50.69	50.12	0.04%	10,704
Mar 9, 2026	49.89	50.68	49.88	50.67	50.10	0.64%	17,428
Mar 6, 2026	50.11	50.50	50.11	50.35	49.78	-0.71%	14,576
Mar 5, 2026	50.70	50.88	50.40	50.71	50.14	-0.86%	196,957
Mar 4, 2026	50.83	51.19	50.83	51.15	50.58	0.64%	15,608
Mar 3, 2026	50.22	50.98	50.22	50.82	50.25	-1.45%	41,630
Mar 2, 2026	51.23	51.65	51.23	51.57	50.99	-0.46%	5,662
Feb 27, 2026	51.68	52.00	51.33	51.81	51.23	-0.12%	6,299
Feb 26, 2026	51.99	51.99	51.61	51.87	51.29	-0.16%	2,445
Feb 25, 2026	51.84	51.97	51.79	51.95	51.37	0.50%	3,121
Feb 24, 2026	51.63	51.69	51.60	51.69	51.11	0.56%	4,889
Feb 23, 2026	51.73	51.75	51.34	51.40	50.82	-0.57%	3,918
Feb 20, 2026	51.56	51.69	51.46	51.69	51.11	0.53%	7,774
Feb 19, 2026	51.34	51.42	51.18	51.42	50.84	-0.08%	9,166
Feb 18, 2026	51.26	51.60	51.26	51.46	50.88	0.38%	7,293
Feb 17, 2026	51.23	51.36	50.95	51.26	50.69	-0.09%	8,648
Feb 13, 2026	51.21	51.39	51.21	51.31	50.73	0.21%	5,258
Feb 12, 2026	51.73	51.73	51.20	51.20	50.63	-0.86%	7,445
Feb 11, 2026	51.71	51.71	51.49	51.65	51.07	0.23%	14,909
Feb 10, 2026	51.72	51.72	51.53	51.53	50.95	0.05%	9,588
Feb 9, 2026	51.66	51.66	51.25	51.50	50.92	0.64%	5,253
Feb 6, 2026	50.90	51.17	50.90	51.17	50.60	1.52%	13,272
Feb 5, 2026	50.45	50.68	50.37	50.40	49.84	-0.77%	16,797
Feb 4, 2026	51.10	51.10	50.64	50.79	50.22	-0.15%	4,513
Feb 3, 2026	51.09	51.09	50.67	50.87	50.30	-0.12%	8,317