Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.15670.17500.15050.17000.170071,909
Aug 11, 20220.15990.16500.15500.15500.155044,500
Aug 10, 20220.16250.16990.15130.16170.161773,763
Aug 09, 20220.16000.17900.15070.16000.160093,777
Aug 08, 20220.16340.17990.16340.16340.163420,922
Aug 05, 20220.16500.17170.16340.17000.170023,270
Aug 04, 20220.17350.17950.16340.17940.179465,027
Aug 03, 20220.19400.19400.15840.16350.163548,863
Aug 02, 20220.18220.19500.15040.19500.195024,000
Aug 01, 20220.17160.18220.15600.18210.182112,435
Jul 29, 20220.17900.18000.16580.16580.165835,793
Jul 28, 20220.20000.20000.17100.17900.179024,229
Jul 27, 20220.16290.19950.16000.19950.199561,248
Jul 26, 20220.15510.16260.15130.16080.160842,918
Jul 25, 20220.16030.16980.15300.15590.155921,133
Jul 22, 20220.16740.17900.16000.16030.160338,996
Jul 21, 20220.16620.18010.16200.16500.1650295,203
Jul 20, 20220.18500.19000.16700.18100.181051,235
Jul 19, 20220.15500.20900.15500.17020.170250,921
Jul 18, 20220.19000.19700.15100.18000.180035,320
Jul 15, 20220.17390.18000.16500.17700.177026,773
Jul 14, 20220.18000.19000.17100.17800.178019,072
Jul 13, 20220.18250.20000.17600.19000.190036,732
Jul 12, 20220.18100.22000.18000.19120.191265,917
Jul 11, 20220.22000.22900.17200.18100.181022,520
Jul 08, 20220.21000.22000.18410.22000.220020,207
Jul 07, 20220.20900.21500.18700.19100.191049,167
Jul 06, 20220.21100.21100.17500.21000.210034,300
Jul 05, 20220.20200.24000.20200.20300.203017,294
Jul 01, 20220.22500.24000.20000.20000.200015,719
Jun 30, 20220.23000.25000.22020.22200.222030,924
Jun 29, 20220.23000.25000.23000.23000.230033,633
Jun 28, 20220.27000.27000.23000.23000.230016,995
Jun 27, 20220.26990.27000.23010.23010.230123,896
Jun 24, 20220.23010.26000.22110.23000.230035,558
Jun 23, 20220.25510.30000.23800.23800.238023,295
Jun 22, 20220.25000.30000.24280.25500.255056,987
Jun 21, 20220.23570.25870.23570.24500.245059,460
Jun 17, 20220.20100.24670.20100.23570.235730,360
Jun 16, 20220.25320.26990.21420.21420.214268,696
Jun 15, 20220.26410.26990.25320.26160.261612,209
Jun 14, 20220.25100.28000.25100.27000.270024,481
Jun 13, 20220.28990.28990.26000.26000.260027,031
Jun 10, 20220.27190.29000.26210.28990.289911,357
Jun 09, 20220.26220.31480.26210.26360.26365,797
Jun 08, 20220.26300.31900.26210.26500.265015,547
Jun 07, 20220.30790.30790.28100.28100.281014,531
Jun 06, 20220.30700.31500.28000.28100.281034,584
Jun 03, 20220.26700.30950.26700.29660.296612,899
Jun 02, 20220.26700.30950.26200.26610.266152,236
Jun 01, 20220.26600.28950.26600.26700.26709,463
May 31, 20220.26600.29000.26600.28000.280038,962
May 27, 20220.31000.31000.28000.29200.292016,007
May 26, 20220.28010.31500.28000.31000.310027,429
May 25, 20220.30010.33100.30000.30000.300012,219
May 24, 20220.28010.34000.28010.30010.300119,100
May 23, 20220.35000.35000.30290.34500.345012,187
May 20, 20220.29200.33800.29050.33800.338038,584
May 19, 20220.27090.30800.26000.29050.2905105,495
May 18, 20220.29500.31700.25550.28000.280021,428
May 17, 20220.28500.31800.27500.30000.300028,824
May 16, 20220.24200.33000.24200.30850.308533,663
May 13, 20220.26000.32000.26000.28010.280128,205
May 12, 20220.25000.28200.23100.26000.260030,013
May 11, 20220.28420.34670.26150.27180.271837,255
May 10, 20220.28420.34860.28420.28610.286125,084
May 09, 20220.35100.36000.28160.28160.281628,742
May 06, 20220.35100.38590.35100.35100.351015,877
May 05, 20220.33000.38790.31110.36900.369068,598
May 04, 20220.38140.38890.32000.35000.350015,028
May 03, 20220.34000.38890.32000.38890.388935,155
May 02, 20220.30000.37000.28000.31100.311035,430
Apr 29, 20220.24200.34000.24200.28100.281063,219
Apr 28, 20220.25300.28250.24000.24850.2485103,415
Apr 27, 20220.29000.30000.28000.28000.280062,273
Apr 26, 20220.34900.34900.25200.28790.287958,835
Apr 25, 20220.30500.34890.30500.31600.316031,186
Apr 22, 20220.33000.33000.30000.32000.320069,124
Apr 21, 20220.36000.36000.33000.35000.350014,904
Apr 20, 20220.34000.36980.33010.35000.350025,827
Apr 19, 20220.33000.37400.33000.36980.369822,964
Apr 18, 20220.32400.37390.32400.36000.360031,987
Apr 14, 20220.35850.37390.32100.36000.360011,484
Apr 13, 20220.35250.38000.34000.36450.364530,479
Apr 12, 20220.33900.34600.31200.34000.340082,310
Apr 11, 20220.34000.37000.33000.34500.345043,155
Apr 08, 20220.31200.39000.31200.35000.350032,228
Apr 07, 20220.33000.42000.30200.38900.389056,801
Apr 06, 20220.35500.36700.30000.33000.3300128,184
Apr 05, 20220.36100.36700.35500.36000.360070,762
Apr 04, 20220.38500.38500.36000.36700.3670120,597
Apr 01, 20220.35500.42500.35500.38100.381024,089
Mar 31, 20220.37000.41990.37000.38100.381075,693
Mar 30, 20220.38200.42500.38000.39000.3900146,508
Mar 29, 20220.39000.40000.38000.38200.3820109,223
Mar 28, 20220.41250.45000.38450.39990.399956,839
Mar 25, 20220.45000.50500.41000.42000.4200103,344
Mar 24, 20220.55000.55000.40000.45000.450084,659
Mar 23, 20220.53010.55000.48000.54990.5499109,324
Mar 22, 20220.54000.54000.50000.53200.532049,553
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement