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

Galaxy Digital Holdings Ltd (TSX: GLXY )

14.20 +0.78 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2022 6.790 6.840 6.310 6.460 563,975 -0.17(-2.56%)
Oct 31, 2022 6.880 7.050 6.540 6.630 1,777,709 -0.31(-4.47%)
Oct 28, 2022 6.880 7.180 6.630 6.940 780,809 +0.15(+2.21%)
Oct 27, 2022 7.200 7.230 6.700 6.790 718,011 -0.28(-3.96%)
Oct 26, 2022 7.180 7.670 7.050 7.070 832,730 -0.20(-2.75%)
Oct 25, 2022 7.110 7.460 7.110 7.270 879,013 +0.25(+3.56%)
Oct 24, 2022 7.000 7.170 6.880 7.020 451,908 +0.02(+0.29%)
Oct 21, 2022 6.250 7.020 6.170 7.000 923,442 +0.76(+12.18%)
Oct 20, 2022 6.190 6.630 6.190 6.240 781,864 +0.08(+1.30%)
Oct 19, 2022 6.210 6.420 6.080 6.160 635,052 -0.08(-1.28%)
Oct 18, 2022 6.490 6.610 6.240 6.240 665,889 -0.07(-1.11%)
Oct 17, 2022 6.170 6.460 6.170 6.310 628,503 +0.28(+4.64%)
Oct 14, 2022 6.490 6.650 6.000 6.030 706,425 -0.27(-4.29%)
Oct 13, 2022 6.430 6.510 6.070 6.300 1,013,228 -0.36(-5.41%)
Oct 12, 2022 6.750 6.960 6.580 6.660 489,149 -0.02(-0.30%)
Oct 11, 2022 6.520 6.880 6.440 6.680 511,886 -0.07(-1.04%)
Oct 07, 2022 6.750 0 -0.30(-4.26%)
Oct 06, 2022 6.880 7.120 6.820 7.050 669,539 +0.17(+2.47%)
Oct 05, 2022 6.550 7.080 6.550 6.880 620,865 -0.06(-0.86%)
Oct 04, 2022 6.460 6.950 6.460 6.940 863,937 +0.74(+11.94%)
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.