Galaxy Next Generation, Inc. (GAXY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.1700

+0.0150

(+9.68%)

At close: 03:57PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.1567	0.1750	0.1505	0.1700	0.1700	71,909
Aug 11, 2022	0.1599	0.1650	0.1550	0.1550	0.1550	44,500
Aug 10, 2022	0.1625	0.1699	0.1513	0.1617	0.1617	73,763
Aug 09, 2022	0.1600	0.1790	0.1507	0.1600	0.1600	93,777
Aug 08, 2022	0.1634	0.1799	0.1634	0.1634	0.1634	20,922
Aug 05, 2022	0.1650	0.1717	0.1634	0.1700	0.1700	23,270
Aug 04, 2022	0.1735	0.1795	0.1634	0.1794	0.1794	65,027
Aug 03, 2022	0.1940	0.1940	0.1584	0.1635	0.1635	48,863
Aug 02, 2022	0.1822	0.1950	0.1504	0.1950	0.1950	24,000
Aug 01, 2022	0.1716	0.1822	0.1560	0.1821	0.1821	12,435
Jul 29, 2022	0.1790	0.1800	0.1658	0.1658	0.1658	35,793
Jul 28, 2022	0.2000	0.2000	0.1710	0.1790	0.1790	24,229
Jul 27, 2022	0.1629	0.1995	0.1600	0.1995	0.1995	61,248
Jul 26, 2022	0.1551	0.1626	0.1513	0.1608	0.1608	42,918
Jul 25, 2022	0.1603	0.1698	0.1530	0.1559	0.1559	21,133
Jul 22, 2022	0.1674	0.1790	0.1600	0.1603	0.1603	38,996
Jul 21, 2022	0.1662	0.1801	0.1620	0.1650	0.1650	295,203
Jul 20, 2022	0.1850	0.1900	0.1670	0.1810	0.1810	51,235
Jul 19, 2022	0.1550	0.2090	0.1550	0.1702	0.1702	50,921
Jul 18, 2022	0.1900	0.1970	0.1510	0.1800	0.1800	35,320
Jul 15, 2022	0.1739	0.1800	0.1650	0.1770	0.1770	26,773
Jul 14, 2022	0.1800	0.1900	0.1710	0.1780	0.1780	19,072
Jul 13, 2022	0.1825	0.2000	0.1760	0.1900	0.1900	36,732
Jul 12, 2022	0.1810	0.2200	0.1800	0.1912	0.1912	65,917
Jul 11, 2022	0.2200	0.2290	0.1720	0.1810	0.1810	22,520
Jul 08, 2022	0.2100	0.2200	0.1841	0.2200	0.2200	20,207
Jul 07, 2022	0.2090	0.2150	0.1870	0.1910	0.1910	49,167
Jul 06, 2022	0.2110	0.2110	0.1750	0.2100	0.2100	34,300
Jul 05, 2022	0.2020	0.2400	0.2020	0.2030	0.2030	17,294
Jul 01, 2022	0.2250	0.2400	0.2000	0.2000	0.2000	15,719
Jun 30, 2022	0.2300	0.2500	0.2202	0.2220	0.2220	30,924
Jun 29, 2022	0.2300	0.2500	0.2300	0.2300	0.2300	33,633
Jun 28, 2022	0.2700	0.2700	0.2300	0.2300	0.2300	16,995
Jun 27, 2022	0.2699	0.2700	0.2301	0.2301	0.2301	23,896
Jun 24, 2022	0.2301	0.2600	0.2211	0.2300	0.2300	35,558
Jun 23, 2022	0.2551	0.3000	0.2380	0.2380	0.2380	23,295
Jun 22, 2022	0.2500	0.3000	0.2428	0.2550	0.2550	56,987
Jun 21, 2022	0.2357	0.2587	0.2357	0.2450	0.2450	59,460
Jun 17, 2022	0.2010	0.2467	0.2010	0.2357	0.2357	30,360
Jun 16, 2022	0.2532	0.2699	0.2142	0.2142	0.2142	68,696
Jun 15, 2022	0.2641	0.2699	0.2532	0.2616	0.2616	12,209
Jun 14, 2022	0.2510	0.2800	0.2510	0.2700	0.2700	24,481
Jun 13, 2022	0.2899	0.2899	0.2600	0.2600	0.2600	27,031
Jun 10, 2022	0.2719	0.2900	0.2621	0.2899	0.2899	11,357
Jun 09, 2022	0.2622	0.3148	0.2621	0.2636	0.2636	5,797
Jun 08, 2022	0.2630	0.3190	0.2621	0.2650	0.2650	15,547
Jun 07, 2022	0.3079	0.3079	0.2810	0.2810	0.2810	14,531
Jun 06, 2022	0.3070	0.3150	0.2800	0.2810	0.2810	34,584
Jun 03, 2022	0.2670	0.3095	0.2670	0.2966	0.2966	12,899
Jun 02, 2022	0.2670	0.3095	0.2620	0.2661	0.2661	52,236
Jun 01, 2022	0.2660	0.2895	0.2660	0.2670	0.2670	9,463
May 31, 2022	0.2660	0.2900	0.2660	0.2800	0.2800	38,962
May 27, 2022	0.3100	0.3100	0.2800	0.2920	0.2920	16,007
May 26, 2022	0.2801	0.3150	0.2800	0.3100	0.3100	27,429
May 25, 2022	0.3001	0.3310	0.3000	0.3000	0.3000	12,219
May 24, 2022	0.2801	0.3400	0.2801	0.3001	0.3001	19,100
May 23, 2022	0.3500	0.3500	0.3029	0.3450	0.3450	12,187
May 20, 2022	0.2920	0.3380	0.2905	0.3380	0.3380	38,584
May 19, 2022	0.2709	0.3080	0.2600	0.2905	0.2905	105,495
May 18, 2022	0.2950	0.3170	0.2555	0.2800	0.2800	21,428
May 17, 2022	0.2850	0.3180	0.2750	0.3000	0.3000	28,824
May 16, 2022	0.2420	0.3300	0.2420	0.3085	0.3085	33,663
May 13, 2022	0.2600	0.3200	0.2600	0.2801	0.2801	28,205
May 12, 2022	0.2500	0.2820	0.2310	0.2600	0.2600	30,013
May 11, 2022	0.2842	0.3467	0.2615	0.2718	0.2718	37,255
May 10, 2022	0.2842	0.3486	0.2842	0.2861	0.2861	25,084
May 09, 2022	0.3510	0.3600	0.2816	0.2816	0.2816	28,742
May 06, 2022	0.3510	0.3859	0.3510	0.3510	0.3510	15,877
May 05, 2022	0.3300	0.3879	0.3111	0.3690	0.3690	68,598
May 04, 2022	0.3814	0.3889	0.3200	0.3500	0.3500	15,028
May 03, 2022	0.3400	0.3889	0.3200	0.3889	0.3889	35,155
May 02, 2022	0.3000	0.3700	0.2800	0.3110	0.3110	35,430
Apr 29, 2022	0.2420	0.3400	0.2420	0.2810	0.2810	63,219
Apr 28, 2022	0.2530	0.2825	0.2400	0.2485	0.2485	103,415
Apr 27, 2022	0.2900	0.3000	0.2800	0.2800	0.2800	62,273
Apr 26, 2022	0.3490	0.3490	0.2520	0.2879	0.2879	58,835
Apr 25, 2022	0.3050	0.3489	0.3050	0.3160	0.3160	31,186
Apr 22, 2022	0.3300	0.3300	0.3000	0.3200	0.3200	69,124
Apr 21, 2022	0.3600	0.3600	0.3300	0.3500	0.3500	14,904
Apr 20, 2022	0.3400	0.3698	0.3301	0.3500	0.3500	25,827
Apr 19, 2022	0.3300	0.3740	0.3300	0.3698	0.3698	22,964
Apr 18, 2022	0.3240	0.3739	0.3240	0.3600	0.3600	31,987
Apr 14, 2022	0.3585	0.3739	0.3210	0.3600	0.3600	11,484
Apr 13, 2022	0.3525	0.3800	0.3400	0.3645	0.3645	30,479
Apr 12, 2022	0.3390	0.3460	0.3120	0.3400	0.3400	82,310
Apr 11, 2022	0.3400	0.3700	0.3300	0.3450	0.3450	43,155
Apr 08, 2022	0.3120	0.3900	0.3120	0.3500	0.3500	32,228
Apr 07, 2022	0.3300	0.4200	0.3020	0.3890	0.3890	56,801
Apr 06, 2022	0.3550	0.3670	0.3000	0.3300	0.3300	128,184
Apr 05, 2022	0.3610	0.3670	0.3550	0.3600	0.3600	70,762
Apr 04, 2022	0.3850	0.3850	0.3600	0.3670	0.3670	120,597
Apr 01, 2022	0.3550	0.4250	0.3550	0.3810	0.3810	24,089
Mar 31, 2022	0.3700	0.4199	0.3700	0.3810	0.3810	75,693
Mar 30, 2022	0.3820	0.4250	0.3800	0.3900	0.3900	146,508
Mar 29, 2022	0.3900	0.4000	0.3800	0.3820	0.3820	109,223
Mar 28, 2022	0.4125	0.4500	0.3845	0.3999	0.3999	56,839
Mar 25, 2022	0.4500	0.5050	0.4100	0.4200	0.4200	103,344
Mar 24, 2022	0.5500	0.5500	0.4000	0.4500	0.4500	84,659
Mar 23, 2022	0.5301	0.5500	0.4800	0.5499	0.5499	109,324
Mar 22, 2022	0.5400	0.5400	0.5000	0.5320	0.5320	49,553
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Galaxy Next Generation, Inc. (GAXY)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)