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

Galaxy Digital Holdings Ltd (TSX: GLXY )

14.12 -0.08 (-0.56%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Jun 30, 2022 4.830 0 -0.56(-10.39%)
Jun 29, 2022 5.740 5.880 5.320 5.390 854,981 -0.42(-7.23%)
Jun 28, 2022 6.770 6.880 5.810 5.810 1,127,292 -0.85(-12.76%)
Jun 27, 2022 6.910 7.010 6.550 6.660 753,922 -0.20(-2.92%)
Jun 24, 2022 6.310 6.930 6.310 6.860 977,754 +0.62(+9.94%)
Jun 23, 2022 6.140 6.380 6.010 6.240 785,953 +0.27(+4.52%)
Jun 22, 2022 6.260 6.710 5.970 5.970 773,102 -0.46(-7.15%)
Jun 21, 2022 6.730 7.270 6.390 6.430 1,147,654 -0.07(-1.08%)
Jun 20, 2022 6.090 6.950 5.950 6.500 748,641 +0.55(+9.24%)
Jun 17, 2022 6.060 6.460 5.880 5.950 2,049,815 -0.06(-1.00%)
Jun 16, 2022 5.820 6.260 5.500 6.010 1,331,934 -0.21(-3.38%)
Jun 15, 2022 5.680 6.370 5.600 6.220 1,641,315 +0.66(+11.87%)
Jun 14, 2022 5.700 5.900 5.410 5.560 1,625,522 -0.15(-2.63%)
Jun 13, 2022 6.000 6.250 5.230 5.710 2,651,673 -1.58(-21.67%)
Jun 10, 2022 7.240 7.580 7.140 7.290 763,731 -0.15(-2.02%)
Jun 09, 2022 7.400 7.730 7.330 7.440 569,235 -0.01(-0.13%)
Jun 08, 2022 7.300 7.750 7.150 7.450 767,374 +0.20(+2.76%)
Jun 07, 2022 7.150 7.550 6.950 7.250 805,105 -0.22(-2.95%)
Jun 06, 2022 7.460 8.010 7.350 7.470 1,000,101 +0.39(+5.51%)
Jun 03, 2022 7.190 7.500 6.920 7.080 1,101,049 -0.30(-4.07%)
Jun 02, 2022 7.200 7.720 7.100 7.380 729,644 +0.31(+4.38%)
Jun 01, 2022 8.360 8.360 7.070 7.070 1,310,921 -1.06(-13.04%)
May 31, 2022 8.750 8.840 7.840 8.130 1,673,260 -0.52(-6.01%)
May 30, 2022 7.380 8.800 7.290 8.650 1,165,247 +1.75(+25.36%)
May 27, 2022 7.960 8.090 6.900 6.900 2,124,994 -0.91(-11.65%)
May 26, 2022 8.100 8.440 7.730 7.810 1,306,060 -0.64(-7.57%)
May 25, 2022 7.670 8.490 7.580 8.450 723,005 +0.74(+9.60%)
May 24, 2022 7.680 8.200 7.200 7.710 1,282,179 -0.14(-1.78%)
May 20, 2022 7.850 0 -0.31(-3.80%)
May 19, 2022 8.010 8.650 7.850 8.160 799,945 +0.05(+0.62%)
May 18, 2022 8.300 8.440 7.920 8.110 1,265,874 -0.35(-4.14%)
May 17, 2022 9.250 9.450 8.360 8.460 1,465,885 -0.11(-1.28%)
May 16, 2022 8.410 9.300 8.220 8.570 1,338,085 -0.19(-2.17%)
May 13, 2022 9.000 9.370 8.460 8.760 2,112,060 +1.04(+13.47%)
May 12, 2022 7.450 8.300 6.060 7.720 3,281,697 -0.43(-5.28%)
May 11, 2022 9.120 9.830 8.010 8.150 2,319,246 -2.37(-22.53%)
May 10, 2022 10.64 11.78 9.900 10.52 1,908,496 +0.55(+5.52%)
May 09, 2022 12.75 12.90 9.850 9.970 2,321,103 -3.56(-26.31%)
May 06, 2022 13.90 14.54 13.31 13.53 755,994 -0.54(-3.84%)
May 05, 2022 14.63 14.97 13.73 14.07 687,515 -1.13(-7.43%)
May 04, 2022 14.45 15.20 13.48 15.20 708,286 +1.10(+7.80%)
May 03, 2022 14.43 14.64 13.91 14.10 387,122 -0.29(-2.02%)
May 02, 2022 14.11 14.51 13.84 14.39 628,574 +0.34(+2.42%)
Apr 29, 2022 15.09 15.55 13.92 14.05 625,154 -1.29(-8.41%)
Apr 28, 2022 15.25 15.36 14.20 15.34 484,555 +0.48(+3.23%)
Apr 27, 2022 14.06 15.15 14.06 14.86 927,533 +0.55(+3.84%)
Apr 26, 2022 15.60 15.60 14.00 14.31 831,401 -1.52(-9.60%)
Apr 25, 2022 14.70 15.84 14.60 15.83 517,970 +0.69(+4.56%)
Apr 22, 2022 16.04 16.04 14.77 15.14 971,957 -0.99(-6.14%)
Apr 21, 2022 16.82 17.40 15.94 16.13 493,764 -0.15(-0.92%)
Apr 20, 2022 17.38 17.38 15.91 16.28 437,094 -0.64(-3.78%)
Apr 19, 2022 16.62 17.55 16.31 16.92 411,412 +0.53(+3.23%)
Apr 18, 2022 16.01 16.69 15.70 16.39 271,872 +0.20(+1.24%)
Apr 14, 2022 16.19 0 -0.57(-3.40%)
Apr 13, 2022 16.29 17.43 16.20 16.76 503,064 +0.50(+3.08%)
Apr 12, 2022 17.17 17.24 15.79 16.26 523,487 -0.41(-2.46%)
Apr 11, 2022 16.60 17.44 16.55 16.67 496,865 -1.11(-6.24%)
Apr 08, 2022 17.91 18.85 17.47 17.78 612,129 -0.36(-1.98%)
Apr 07, 2022 18.29 18.72 17.36 18.14 489,040 -0.46(-2.47%)
Apr 06, 2022 19.01 19.30 17.80 18.60 851,958 -1.15(-5.82%)
Apr 05, 2022 21.00 21.00 19.19 19.75 709,534 -1.24(-5.91%)
Apr 04, 2022 20.64 21.37 19.88 20.99 561,671 +0.59(+2.89%)
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.