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

Galaxy Digital Holdings Ltd (TSX: GLXY )

13.99 -0.21 (-1.48%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 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 (%)
Nov 30, 2023 8.470 8.510 8.260 8.280 532,662 -0.19(-2.24%)
Nov 29, 2023 8.280 8.480 8.150 8.470 777,249 +0.23(+2.79%)
Nov 28, 2023 8.040 8.310 7.830 8.240 791,922 +0.43(+5.51%)
Nov 27, 2023 7.720 8.000 7.640 7.810 609,950 -0.28(-3.46%)
Nov 24, 2023 7.510 8.250 7.510 8.090 678,408 +0.61(+8.16%)
Nov 23, 2023 7.590 7.590 7.420 7.480 168,381 +0.04(+0.54%)
Nov 22, 2023 7.500 7.710 7.230 7.440 1,126,144 -0.26(-3.38%)
Nov 21, 2023 8.140 8.140 7.690 7.700 652,392 -0.51(-6.21%)
Nov 20, 2023 8.120 8.260 7.940 8.210 571,391 +0.27(+3.40%)
Nov 17, 2023 8.100 8.130 7.710 7.940 536,886 +0.04(+0.51%)
Nov 16, 2023 7.980 8.060 7.510 7.900 840,557 -0.20(-2.47%)
Nov 15, 2023 7.330 8.130 7.260 8.100 1,107,717 +0.90(+12.50%)
Nov 14, 2023 7.220 7.540 6.990 7.200 669,171 -0.05(-0.69%)
Nov 13, 2023 7.350 7.380 6.960 7.250 1,213,590 -0.18(-2.42%)
Nov 10, 2023 8.120 8.330 7.350 7.430 1,836,880 -0.63(-7.82%)
Nov 09, 2023 7.750 8.600 7.710 8.060 1,242,003 +0.43(+5.64%)
Nov 08, 2023 7.590 7.640 7.320 7.630 614,600 +0.01(+0.13%)
Nov 07, 2023 7.170 7.660 7.080 7.620 475,414 +0.34(+4.67%)
Nov 06, 2023 7.440 7.470 7.150 7.280 474,418 -0.16(-2.15%)
Nov 03, 2023 6.850 7.480 6.800 7.440 1,035,805 +0.42(+5.98%)
Nov 02, 2023 7.160 7.160 6.830 7.020 740,888 +0.13(+1.89%)
Nov 01, 2023 6.350 6.930 6.290 6.890 749,890 +0.59(+9.37%)
Oct 31, 2023 6.860 6.860 6.010 6.300 2,363,871 -0.53(-7.76%)
Oct 30, 2023 6.800 6.990 6.440 6.830 1,002,232 +0.50(+7.90%)
Oct 27, 2023 6.030 6.660 5.970 6.330 1,112,891 +0.33(+5.50%)
Oct 26, 2023 6.000 6.130 5.820 6.000 590,264 -0.06(-0.99%)
Oct 25, 2023 6.000 6.190 5.800 6.060 924,852 +0.13(+2.19%)
Oct 24, 2023 5.500 6.080 5.500 5.930 1,499,076 +0.71(+13.60%)
Oct 23, 2023 4.950 5.260 4.850 5.220 698,603 +0.38(+7.85%)
Oct 20, 2023 4.830 4.950 4.730 4.840 415,631 +0.15(+3.20%)
Oct 19, 2023 4.700 4.800 4.670 4.690 233,614 -0.02(-0.42%)
Oct 18, 2023 4.880 4.890 4.710 4.710 316,987 -0.20(-4.07%)
Oct 17, 2023 4.890 5.020 4.820 4.910 270,191 -0.09(-1.80%)
Oct 16, 2023 4.940 5.400 4.860 5.000 538,739 +0.24(+5.04%)
Oct 13, 2023 4.780 4.800 4.740 4.760 143,084 -0.03(-0.63%)
Oct 12, 2023 4.680 4.810 4.680 4.790 175,707 +0.05(+1.05%)
Oct 11, 2023 4.770 4.830 4.610 4.740 362,632 -0.04(-0.84%)
Oct 10, 2023 4.880 4.980 4.780 4.780 166,448 -0.13(-2.65%)
Oct 06, 2023 4.910 0 +0.13(+2.72%)
Oct 05, 2023 4.890 4.920 4.740 4.780 226,977 -0.11(-2.25%)
Oct 04, 2023 4.740 4.890 4.710 4.890 190,894 +0.17(+3.60%)
Oct 03, 2023 4.920 4.980 4.700 4.720 212,279 -0.27(-5.41%)
Oct 02, 2023 5.150 5.260 4.880 4.990 438,003 +0.00(+0.00%)
Sep 29, 2023 5.010 5.290 4.990 4.990 547,063 +0.09(+1.84%)
Sep 28, 2023 4.790 5.130 4.750 4.900 356,426 +0.11(+2.30%)
Sep 27, 2023 4.700 4.810 4.670 4.790 235,864 +0.24(+5.27%)
Sep 26, 2023 4.700 4.800 4.430 4.550 588,249 -0.22(-4.61%)
Sep 25, 2023 4.660 4.780 4.740 4.770 175,398 +0.09(+1.92%)
Sep 22, 2023 4.710 4.780 4.670 4.680 362,522 -0.05(-1.06%)
Sep 21, 2023 4.740 4.810 4.700 4.730 157,822 -0.06(-1.25%)
Sep 20, 2023 4.800 4.870 4.750 4.790 131,754 -0.06(-1.24%)
Sep 19, 2023 4.950 4.950 4.780 4.850 250,148 -0.11(-2.22%)
Sep 18, 2023 5.130 5.390 4.910 4.960 383,795 -0.17(-3.31%)
Sep 15, 2023 4.900 5.180 4.820 5.130 741,614 +0.23(+4.69%)
Sep 14, 2023 4.960 5.020 4.840 4.900 192,128 +0.12(+2.51%)
Sep 13, 2023 5.020 5.020 4.780 4.780 172,713 -0.17(-3.43%)
Sep 12, 2023 4.910 5.160 4.880 4.950 306,212 +0.13(+2.70%)
Sep 11, 2023 5.080 5.080 4.810 4.820 248,923 -0.26(-5.12%)
Sep 08, 2023 5.020 5.090 4.960 5.080 146,900 +0.01(+0.20%)
Sep 07, 2023 4.870 5.140 4.770 5.070 340,054 +0.18(+3.68%)
Sep 06, 2023 4.910 5.040 4.870 4.890 205,296 -0.02(-0.41%)
Sep 05, 2023 5.140 5.150 4.910 4.910 183,921 -0.17(-3.35%)
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.