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 31, 2023 5.000 5.180 4.950 5.120 339,735 +0.07(+1.39%)
Jan 30, 2023 5.070 5.220 5.000 5.050 656,905 -0.12(-2.32%)
Jan 27, 2023 5.230 5.250 5.150 5.170 390,427 -0.06(-1.15%)
Jan 26, 2023 5.530 5.660 5.200 5.230 750,747 -0.24(-4.39%)
Jan 25, 2023 5.370 5.510 5.210 5.470 327,328 -0.04(-0.73%)
Jan 24, 2023 5.590 5.590 5.410 5.510 528,418 -0.02(-0.36%)
Jan 23, 2023 5.490 5.710 5.430 5.530 565,987 +0.20(+3.75%)
Jan 20, 2023 5.200 5.370 5.090 5.330 420,451 +0.18(+3.50%)
Jan 19, 2023 4.990 5.220 4.870 5.150 545,378 +0.13(+2.59%)
Jan 18, 2023 5.530 5.530 5.020 5.020 840,589 -0.48(-8.73%)
Jan 17, 2023 5.410 5.620 5.200 5.500 1,230,234 +0.19(+3.58%)
Jan 16, 2023 5.550 5.610 5.310 5.310 432,177 -0.02(-0.38%)
Jan 13, 2023 5.280 5.430 5.120 5.330 869,668 +0.09(+1.72%)
Jan 12, 2023 5.250 5.410 5.010 5.240 1,333,687 +0.18(+3.56%)
Jan 11, 2023 5.160 5.180 4.930 5.060 1,108,827 -0.02(-0.39%)
Jan 10, 2023 4.530 5.090 4.410 5.080 659,799 +0.40(+8.55%)
Jan 09, 2023 4.430 4.770 4.410 4.680 681,568 +0.33(+7.59%)
Jan 06, 2023 4.240 4.350 4.090 4.350 493,910 +0.11(+2.59%)
Jan 05, 2023 4.400 4.400 4.140 4.240 605,123 -0.24(-5.36%)
Jan 04, 2023 3.980 4.540 3.980 4.480 1,159,950 +0.50(+12.56%)
Jan 03, 2023 3.990 4.120 3.860 3.980 612,078 +0.11(+2.84%)
Dec 30, 2022 3.870 0 -0.04(-1.02%)
Dec 29, 2022 3.500 4.090 3.500 3.910 1,799,400 +0.45(+13.01%)
Dec 28, 2022 3.500 3.620 3.330 3.460 1,315,126 -0.09(-2.54%)
Dec 23, 2022 3.550 0 -0.05(-1.39%)
Dec 22, 2022 4.080 4.080 3.510 3.600 1,845,490 -0.49(-11.98%)
Dec 21, 2022 3.880 4.290 3.880 4.090 1,150,616 +0.19(+4.87%)
Dec 20, 2022 3.830 4.120 3.830 3.900 1,115,649 -0.01(-0.26%)
Dec 19, 2022 3.970 4.060 3.850 3.910 948,589 -0.17(-4.17%)
Dec 16, 2022 3.950 4.080 3.910 4.080 992,038 +0.04(+0.99%)
Dec 15, 2022 4.000 4.040 3.910 4.040 598,092 -0.01(-0.25%)
Dec 14, 2022 4.070 4.210 4.030 4.050 717,425 +0.05(+1.25%)
Dec 13, 2022 4.300 4.540 3.980 4.000 1,686,176 -0.11(-2.68%)
Dec 12, 2022 4.040 4.170 4.010 4.110 285,618 -0.01(-0.24%)
Dec 09, 2022 4.260 4.380 4.020 4.120 484,405 -0.16(-3.74%)
Dec 08, 2022 4.160 4.390 4.120 4.280 594,626 +0.12(+2.88%)
Dec 07, 2022 4.030 4.200 3.950 4.160 742,810 +0.01(+0.24%)
Dec 06, 2022 4.170 4.170 3.960 4.150 379,753 +0.05(+1.22%)
Dec 05, 2022 4.300 4.300 4.070 4.100 592,116 -0.20(-4.65%)
Dec 02, 2022 4.300 4.330 4.150 4.300 418,765 -0.09(-2.05%)
Dec 01, 2022 4.280 4.510 4.190 4.390 673,633 +0.08(+1.86%)
Nov 30, 2022 3.990 4.310 3.940 4.310 956,730 +0.38(+9.67%)
Nov 29, 2022 4.000 4.000 3.830 3.930 502,845 -0.01(-0.25%)
Nov 28, 2022 3.860 3.960 3.800 3.940 627,111 -0.01(-0.25%)
Nov 25, 2022 4.000 4.030 3.950 3.950 248,241 -0.15(-3.66%)
Nov 24, 2022 4.060 4.150 4.040 4.100 74,161 +0.00(+0.00%)
Nov 23, 2022 4.280 4.280 3.960 4.100 647,569 -0.11(-2.61%)
Nov 22, 2022 4.000 4.280 3.950 4.210 970,620 +0.19(+4.73%)
Nov 21, 2022 3.950 4.100 3.840 4.020 1,051,394 -0.03(-0.74%)
Nov 18, 2022 3.940 4.080 3.810 4.050 711,833 +0.15(+3.85%)
Nov 17, 2022 3.780 3.940 3.660 3.900 890,596 +0.03(+0.78%)
Nov 16, 2022 3.990 3.990 3.700 3.870 1,302,974 -0.20(-4.91%)
Nov 15, 2022 3.980 4.410 3.950 4.070 1,024,161 +0.22(+5.71%)
Nov 14, 2022 4.050 4.250 3.810 3.850 1,222,515 -0.24(-5.87%)
Nov 11, 2022 4.480 4.650 4.100 4.090 2,153,108 -0.59(-12.61%)
Nov 10, 2022 4.200 4.700 4.020 4.680 2,076,231 +0.76(+19.39%)
Nov 09, 2022 3.890 4.230 3.630 3.920 4,039,561 -0.73(-15.70%)
Nov 08, 2022 5.400 5.550 4.630 4.650 2,942,839 -0.95(-16.96%)
Nov 07, 2022 5.760 5.830 5.510 5.600 616,666 -0.28(-4.76%)
Nov 04, 2022 6.260 6.260 5.690 5.880 900,993 -0.13(-2.16%)
Nov 03, 2022 6.100 6.200 5.890 6.010 610,060 -0.12(-1.96%)
Nov 02, 2022 6.450 6.110 6.130 652,599 -0.33(-5.11%)
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.