Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Digital Holdings Ltd (TSX: GLXY )

14.22 +0.31 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.15 10.61 8.830 9.190 605,745 -0.12(-1.29%)
Jan 28, 2021 8.600 9.600 8.560 9.310 331,850 +0.86(+10.18%)
Jan 27, 2021 8.670 8.910 7.900 8.450 439,938 -0.62(-6.84%)
Jan 26, 2021 9.090 9.220 8.940 9.070 211,736 -0.15(-1.63%)
Jan 25, 2021 10.00 10.25 9.110 9.220 283,299 -0.37(-3.86%)
Jan 22, 2021 9.000 9.910 8.990 9.590 365,404 +0.45(+4.92%)
Jan 21, 2021 9.550 9.550 8.560 9.140 573,094 -0.74(-7.49%)
Jan 20, 2021 10.30 10.39 9.470 9.880 543,352 -0.53(-5.09%)
Jan 19, 2021 10.37 10.74 10.23 10.41 326,344 +0.45(+4.52%)
Jan 18, 2021 10.47 10.55 9.930 9.960 280,400 -0.50(-4.78%)
Jan 15, 2021 10.53 11.05 10.01 10.46 439,058 -0.22(-2.06%)
Jan 14, 2021 10.13 11.50 10.01 10.68 868,503 +0.90(+9.20%)
Jan 13, 2021 10.00 10.20 9.500 9.780 420,773 -0.19(-1.91%)
Jan 12, 2021 9.960 10.43 9.460 9.970 673,718 +0.19(+1.94%)
Jan 11, 2021 9.060 10.45 8.870 9.780 1,171,142 -1.27(-11.49%)
Jan 08, 2021 12.22 12.24 10.36 11.05 1,049,638 -0.75(-6.36%)
Jan 07, 2021 12.92 13.12 11.45 11.80 1,189,269 -0.53(-4.30%)
Jan 06, 2021 12.50 12.76 12.11 12.33 796,022 +0.33(+2.75%)
Jan 05, 2021 11.32 12.45 11.19 12.00 792,682 +0.85(+7.62%)
Jan 04, 2021 12.18 12.49 10.96 11.15 1,090,768 +0.25(+2.29%)
Dec 31, 2020 10.90 10.90 10.90 0 -0.70(-6.03%)
Dec 30, 2020 10.22 11.67 10.20 11.60 639,424 +1.50(+14.85%)
Dec 29, 2020 10.80 10.80 9.510 10.10 729,585 +0.81(+8.72%)
Dec 24, 2020 9.290 9.290 9.290 0 +0.13(+1.42%)
Dec 23, 2020 9.920 10.09 9.160 9.160 615,974 -0.84(-8.40%)
Dec 22, 2020 9.130 10.07 8.940 10.00 949,397 +1.10(+12.36%)
Dec 21, 2020 7.750 9.000 7.750 8.900 919,498 +0.88(+10.97%)
Dec 18, 2020 7.870 8.050 7.340 8.020 648,089 +0.35(+4.56%)
Dec 17, 2020 6.950 7.990 6.760 7.670 1,284,883 +1.16(+17.82%)
Dec 16, 2020 7.220 7.220 6.330 6.510 1,008,866 -0.30(-4.41%)
Dec 15, 2020 6.510 6.840 6.500 6.810 448,822 +0.35(+5.42%)
Dec 14, 2020 6.230 6.590 6.040 6.460 508,077 +0.46(+7.67%)
Dec 11, 2020 6.040 6.150 5.560 6.000 256,830 -0.17(-2.76%)
Dec 10, 2020 5.420 6.200 5.290 6.170 349,452 +0.66(+11.98%)
Dec 09, 2020 5.990 5.990 5.400 5.510 347,097 -0.42(-7.08%)
Dec 08, 2020 6.010 6.020 5.830 5.930 195,026 -0.07(-1.17%)
Dec 07, 2020 6.090 6.280 5.850 6.000 193,282 -0.01(-0.17%)
Dec 04, 2020 6.050 6.090 5.810 6.010 275,150 -0.09(-1.48%)
Dec 03, 2020 6.170 6.330 6.080 6.100 337,403 -0.11(-1.77%)
Dec 02, 2020 6.450 6.450 6.060 6.210 392,748 -0.17(-2.66%)
Dec 01, 2020 6.440 6.650 6.000 6.380 420,522 -0.06(-0.93%)
Nov 30, 2020 6.370 6.750 6.270 6.440 677,448 +0.49(+8.24%)
Nov 27, 2020 6.100 6.220 5.610 5.950 649,765 -0.11(-1.82%)
Nov 26, 2020 6.000 6.200 5.650 6.060 646,357 -0.26(-4.11%)
Nov 25, 2020 6.750 6.750 6.110 6.320 824,491 -0.09(-1.40%)
Nov 24, 2020 7.260 7.500 6.370 6.410 845,316 -0.71(-9.97%)
Nov 23, 2020 6.500 7.230 6.330 7.120 859,443 +0.89(+14.29%)
Nov 20, 2020 6.610 6.650 6.230 6.230 652,706 -0.17(-2.66%)
Nov 19, 2020 6.330 6.610 6.150 6.400 307,007 +0.09(+1.43%)
Nov 18, 2020 7.000 7.090 6.000 6.310 996,569 -0.44(-6.52%)
Nov 17, 2020 6.090 7.000 6.060 6.750 763,042 +0.64(+10.47%)
Nov 16, 2020 5.710 6.440 5.700 6.110 487,454 +0.46(+8.14%)
Nov 13, 2020 5.650 5.670 5.300 5.650 275,186 +0.30(+5.61%)
Nov 12, 2020 5.250 5.650 5.170 5.350 270,989 +0.27(+5.31%)
Nov 11, 2020 5.010 5.250 4.880 5.080 285,973 +0.24(+4.96%)
Nov 10, 2020 5.150 5.230 4.770 4.840 238,034 -0.37(-7.10%)
Nov 09, 2020 5.600 5.600 4.850 5.210 541,274 +0.02(+0.39%)
Nov 06, 2020 5.460 5.480 4.930 5.190 318,290 -0.08(-1.52%)
Nov 05, 2020 5.020 5.370 5.020 5.270 681,281 +0.45(+9.34%)
Nov 04, 2020 4.710 4.930 4.650 4.820 178,580 +0.12(+2.55%)
Nov 03, 2020 4.620 4.800 4.550 4.700 222,614 +0.20(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.