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 UNCHANGED
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 (%)
Jul 29, 2022 7.260 0 +0.26(+3.71%)
Jul 28, 2022 6.950 7.310 6.460 7.000 1,019,002 +0.32(+4.79%)
Jul 27, 2022 6.400 6.840 6.160 6.680 1,541,365 +0.43(+6.88%)
Jul 26, 2022 6.540 6.560 6.200 6.250 577,138 -0.47(-6.99%)
Jul 25, 2022 6.790 6.790 6.350 6.720 461,177 -0.08(-1.18%)
Jul 22, 2022 7.300 7.380 6.660 6.800 804,333 -0.30(-4.23%)
Jul 21, 2022 7.450 7.490 6.770 7.100 1,002,356 -0.41(-5.46%)
Jul 20, 2022 7.210 7.580 7.020 7.510 1,814,145 +0.37(+5.18%)
Jul 19, 2022 6.450 7.140 6.450 7.140 1,358,016 +0.84(+13.33%)
Jul 18, 2022 5.620 6.680 5.620 6.300 1,396,467 +1.03(+19.54%)
Jul 15, 2022 5.250 5.330 5.010 5.270 917,527 +0.27(+5.40%)
Jul 14, 2022 4.880 5.320 4.620 5.000 844,066 +0.13(+2.67%)
Jul 13, 2022 4.910 5.090 4.770 4.870 867,802 -0.25(-4.88%)
Jul 12, 2022 5.310 5.580 5.070 5.120 605,583 -0.22(-4.12%)
Jul 11, 2022 5.600 5.760 5.150 5.340 966,035 -0.44(-7.61%)
Jul 08, 2022 5.500 6.050 5.400 5.780 1,141,057 +0.14(+2.48%)
Jul 07, 2022 5.090 5.650 5.080 5.640 1,210,122 +0.59(+11.68%)
Jul 06, 2022 5.260 5.360 4.850 5.050 861,245 -0.24(-4.54%)
Jul 05, 2022 4.750 5.680 4.510 5.290 1,673,302 +0.31(+6.22%)
Jul 04, 2022 5.070 5.100 4.720 4.980 798,636 +0.15(+3.11%)
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%)
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.