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

Galaxy Digital Holdings Ltd (TSX: GLXY )

12.78 -0.59 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 12.63 12.79 11.80 12.10 1,422,702 -0.99(-7.56%)
Apr 29, 2024 12.81 13.39 12.79 13.09 588,705 +0.09(+0.69%)
Apr 26, 2024 12.54 13.09 12.19 13.00 645,729 +0.74(+6.04%)
Apr 25, 2024 11.80 12.39 11.70 12.26 287,275 -0.01(-0.08%)
Apr 24, 2024 12.04 12.39 11.87 12.27 675,024 +0.30(+2.51%)
Apr 23, 2024 11.65 12.38 11.64 11.97 626,748 +0.14(+1.18%)
Apr 22, 2024 11.93 12.05 11.49 11.83 483,371 +0.23(+1.98%)
Apr 19, 2024 11.23 11.95 11.13 11.60 558,211 +0.13(+1.13%)
Apr 18, 2024 11.53 11.72 11.32 11.47 549,916 -0.14(-1.21%)
Apr 17, 2024 11.94 12.28 11.58 11.61 723,657 -0.18(-1.53%)
Apr 16, 2024 11.80 12.11 11.61 11.79 630,427 -0.22(-1.83%)
Apr 15, 2024 12.80 12.92 11.96 12.01 845,994 -1.00(-7.69%)
Apr 12, 2024 13.25 13.50 12.75 13.01 1,257,120 -0.54(-3.99%)
Apr 11, 2024 13.54 13.80 13.07 13.55 733,658 +0.02(+0.15%)
Apr 10, 2024 13.33 13.57 12.71 13.53 1,063,156 +0.17(+1.27%)
Apr 09, 2024 14.41 14.42 12.94 13.36 4,391,231 -2.69(-16.76%)
Apr 08, 2024 15.00 16.29 15.00 16.05 1,479,048 +1.40(+9.56%)
Apr 05, 2024 14.46 14.83 14.18 14.65 483,182 +0.07(+0.48%)
Apr 04, 2024 14.59 15.29 14.30 14.58 859,111 +0.19(+1.32%)
Apr 03, 2024 13.52 14.42 13.47 14.39 587,237 +0.83(+6.12%)
Apr 02, 2024 13.50 13.71 13.15 13.56 737,687 -0.53(-3.76%)
Apr 01, 2024 14.50 14.86 13.89 14.09 679,516 -0.38(-2.63%)
Mar 28, 2024 14.47 0 +1.75(+13.76%)
Mar 27, 2024 13.43 13.46 12.52 12.72 1,325,575 -0.75(-5.57%)
Mar 26, 2024 15.00 15.02 13.08 13.47 1,624,805 -0.91(-6.33%)
Mar 25, 2024 13.58 14.39 13.29 14.38 943,671 +0.88(+6.52%)
Mar 22, 2024 13.17 13.65 13.02 13.50 542,131 +0.04(+0.30%)
Mar 21, 2024 13.80 13.99 13.43 13.46 789,782 -0.09(-0.66%)
Mar 20, 2024 12.73 13.58 12.27 13.55 784,483 +1.02(+8.14%)
Mar 19, 2024 12.43 12.65 12.05 12.53 596,797 -0.27(-2.11%)
Mar 18, 2024 13.26 13.35 12.49 12.80 673,543 -0.54(-4.05%)
Mar 15, 2024 12.63 13.74 12.48 13.34 1,425,033 +0.23(+1.75%)
Mar 14, 2024 13.76 13.76 12.65 13.11 727,549 -0.65(-4.72%)
Mar 13, 2024 12.99 14.40 12.90 13.76 881,006 +0.63(+4.80%)
Mar 12, 2024 12.84 13.34 12.80 13.13 823,462 -0.08(-0.61%)
Mar 11, 2024 13.60 13.88 12.72 13.21 1,197,911 -0.08(-0.60%)
Mar 08, 2024 13.19 13.81 13.10 13.29 828,796 -0.02(-0.15%)
Mar 07, 2024 13.71 13.72 13.01 13.31 833,943 -0.48(-3.48%)
Mar 06, 2024 14.00 14.28 13.68 13.79 844,442 +0.14(+1.03%)
Mar 05, 2024 14.40 14.55 13.59 13.65 1,077,641 -0.82(-5.67%)
Mar 04, 2024 14.46 14.99 14.25 14.47 1,516,859 +0.50(+3.58%)
Mar 01, 2024 13.99 14.31 13.67 13.97 924,965 -0.30(-2.10%)
Feb 29, 2024 14.90 15.25 13.61 14.27 1,955,190 -0.52(-3.52%)
Feb 28, 2024 14.56 14.94 14.06 14.79 2,260,090 +0.63(+4.45%)
Feb 27, 2024 14.40 14.89 13.96 14.16 1,445,746 +0.18(+1.29%)
Feb 26, 2024 12.60 14.06 12.47 13.98 1,606,473 +1.32(+10.43%)
Feb 23, 2024 12.50 12.73 12.05 12.66 513,583 +0.01(+0.08%)
Feb 22, 2024 12.80 13.35 12.05 12.65 1,003,265 -0.16(-1.25%)
Feb 21, 2024 12.60 12.90 12.45 12.81 419,235 -0.11(-0.85%)
Feb 20, 2024 13.25 13.50 12.63 12.92 646,103 -0.32(-2.42%)
Feb 16, 2024 13.24 0 +0.13(+0.99%)
Feb 15, 2024 13.20 13.34 12.60 13.11 1,078,715 -0.03(-0.23%)
Feb 14, 2024 12.63 13.20 12.47 13.14 1,463,440 +1.15(+9.59%)
Feb 13, 2024 11.64 12.10 11.38 11.99 1,009,948 -0.21(-1.72%)
Feb 12, 2024 11.82 12.65 11.61 12.20 1,456,038 +0.39(+3.30%)
Feb 09, 2024 11.67 11.92 11.34 11.81 1,320,357 +0.62(+5.54%)
Feb 08, 2024 10.00 11.29 9.940 11.19 1,192,064 +1.33(+13.49%)
Feb 07, 2024 9.490 9.880 9.220 9.860 471,067 +0.24(+2.49%)
Feb 06, 2024 9.230 9.660 9.230 9.620 418,108 +0.40(+4.34%)
Feb 05, 2024 9.500 9.570 9.140 9.220 510,057 -0.35(-3.66%)
Feb 02, 2024 9.950 9.970 9.530 9.570 468,784 -0.47(-4.68%)
Feb 01, 2024 9.570 10.09 9.250 10.04 576,069 +0.42(+4.37%)
Jan 31, 2024 9.780 10.35 9.540 9.620 1,113,099 -0.46(-4.56%)
Jan 30, 2024 10.16 10.36 9.740 10.08 712,909 -0.08(-0.79%)
Jan 29, 2024 9.770 10.32 9.600 10.16 1,276,100 +0.44(+4.53%)
Jan 26, 2024 8.600 9.740 8.430 9.720 1,445,589 +1.39(+16.69%)
Jan 25, 2024 7.870 8.380 7.810 8.330 712,448 +0.53(+6.79%)
Jan 24, 2024 8.170 8.280 7.740 7.800 471,147 -0.04(-0.51%)
Jan 23, 2024 7.700 8.000 7.610 7.840 693,810 -0.14(-1.75%)
Jan 22, 2024 8.320 8.500 7.920 7.980 908,660 -0.60(-6.99%)
Jan 19, 2024 8.530 8.790 8.350 8.580 726,758 +0.01(+0.12%)
Jan 18, 2024 9.210 9.420 8.550 8.570 710,728 -0.65(-7.05%)
Jan 17, 2024 9.250 9.480 9.100 9.220 735,835 -0.10(-1.07%)
Jan 16, 2024 9.630 9.740 9.210 9.320 1,050,941 -0.63(-6.33%)
Jan 15, 2024 9.760 10.07 9.760 9.950 218,764 -0.06(-0.60%)
Jan 12, 2024 10.39 10.45 9.630 10.01 1,353,961 -0.58(-5.48%)
Jan 11, 2024 11.80 12.40 9.940 10.59 2,277,382 -0.37(-3.38%)
Jan 10, 2024 10.05 11.08 9.800 10.96 1,069,294 +0.70(+6.82%)
Jan 09, 2024 10.36 10.69 10.12 10.26 812,084 -0.27(-2.56%)
Jan 08, 2024 9.920 10.55 9.700 10.53 903,391 +0.77(+7.89%)
Jan 05, 2024 9.600 9.960 9.390 9.760 639,647 +0.03(+0.31%)
Jan 04, 2024 9.690 10.21 9.640 9.730 966,561 +0.18(+1.88%)
Jan 03, 2024 9.890 10.30 9.500 9.550 1,254,667 -0.81(-7.82%)
Jan 02, 2024 11.39 11.76 10.31 10.36 952,092 +0.03(+0.29%)
Dec 29, 2023 10.33 0 -0.53(-4.88%)
Dec 28, 2023 11.94 11.94 10.86 10.86 1,458,069 -1.30(-10.69%)
Dec 27, 2023 11.45 12.30 11.12 12.16 1,872,266 +0.86(+7.61%)
Dec 22, 2023 11.30 0 +0.55(+5.12%)
Dec 21, 2023 10.27 10.77 10.10 10.75 868,460 +0.75(+7.50%)
Dec 20, 2023 10.00 10.47 9.480 10.00 1,224,945 +0.30(+3.09%)
Dec 19, 2023 9.800 10.09 9.350 9.700 815,334 +0.40(+4.30%)
Dec 18, 2023 9.000 9.450 8.880 9.300 687,993 +0.31(+3.45%)
Dec 15, 2023 9.350 9.510 8.890 8.990 1,757,409 -0.51(-5.37%)
Dec 14, 2023 9.520 9.770 9.370 9.500 737,740 +0.00(+0.00%)
Dec 13, 2023 9.030 9.540 8.980 9.500 598,495 +0.39(+4.28%)
Dec 12, 2023 9.050 9.380 8.990 9.110 512,112 +0.18(+2.02%)
Dec 11, 2023 9.290 9.360 8.760 8.930 721,024 -0.81(-8.32%)
Dec 08, 2023 9.400 9.800 9.400 9.740 543,920 +0.34(+3.62%)
Dec 07, 2023 9.350 9.570 9.250 9.400 556,978 -0.09(-0.95%)
Dec 06, 2023 10.10 10.29 9.330 9.490 1,004,970 -0.66(-6.50%)
Dec 05, 2023 10.15 10.68 10.01 10.15 2,018,270 +0.00(+0.00%)
Dec 04, 2023 9.750 10.28 9.400 10.15 1,834,951 +1.08(+11.91%)
Dec 01, 2023 8.280 9.110 8.180 9.070 1,209,847 +0.79(+9.54%)
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%)
Sep 01, 2023 5.080 0 -0.11(-2.12%)
Aug 31, 2023 5.420 5.490 5.110 5.190 285,042 -0.24(-4.42%)
Aug 30, 2023 5.440 5.500 5.330 5.430 366,757 -0.11(-1.99%)
Aug 29, 2023 4.810 5.590 4.810 5.540 939,365 +0.72(+14.94%)
Aug 28, 2023 4.820 4.910 4.780 4.820 172,533 -0.02(-0.41%)
Aug 25, 2023 4.890 4.900 4.730 4.840 300,473 -0.07(-1.43%)
Aug 24, 2023 5.100 5.100 4.780 4.910 294,775 -0.04(-0.81%)
Aug 23, 2023 4.790 5.050 4.790 4.950 155,259 +0.12(+2.48%)
Aug 22, 2023 4.850 4.900 4.740 4.830 223,768 -0.02(-0.41%)
Aug 21, 2023 4.860 4.880 4.680 4.850 363,229 -0.10(-2.02%)
Aug 18, 2023 4.750 4.950 4.710 4.950 276,006 +0.06(+1.23%)
Aug 17, 2023 5.070 5.100 4.850 4.890 423,315 -0.25(-4.86%)
Aug 16, 2023 5.100 5.230 5.050 5.140 277,207 -0.04(-0.77%)
Aug 15, 2023 5.210 5.380 5.180 5.180 284,634 -0.07(-1.33%)
Aug 14, 2023 5.300 5.320 5.120 5.250 351,482 -0.10(-1.87%)
Aug 11, 2023 5.350 5.540 5.330 5.350 211,360 -0.01(-0.19%)
Aug 10, 2023 5.340 5.720 5.340 5.360 641,071 +0.05(+0.94%)
Aug 09, 2023 6.000 6.030 5.200 5.310 852,474 -0.67(-11.20%)
Aug 08, 2023 6.210 6.340 5.840 5.980 841,001 -0.29(-4.63%)
Aug 04, 2023 6.270 0 -0.06(-0.95%)
Aug 03, 2023 6.250 6.450 6.230 6.330 184,987 -0.02(-0.31%)
Aug 02, 2023 6.440 6.510 6.300 6.350 325,469 -0.12(-1.85%)
Aug 01, 2023 6.380 6.550 6.250 6.470 376,045 +0.00(+0.00%)
Jul 31, 2023 6.460 6.560 6.250 6.470 354,143 +0.13(+2.05%)
Jul 28, 2023 6.190 6.380 6.140 6.340 253,057 +0.23(+3.76%)
Jul 27, 2023 6.440 6.520 6.050 6.110 562,170 -0.32(-4.98%)
Jul 26, 2023 6.380 6.490 6.250 6.430 397,822 +0.04(+0.63%)
Jul 25, 2023 6.290 6.470 6.290 6.390 344,549 +0.11(+1.75%)
Jul 24, 2023 6.260 6.320 6.180 6.280 181,340 -0.08(-1.26%)
Jul 21, 2023 6.400 6.420 6.270 6.360 212,307 +0.06(+0.95%)
Jul 20, 2023 6.500 6.560 6.250 6.300 413,564 -0.19(-2.93%)
Jul 19, 2023 6.500 6.580 6.370 6.490 331,083 +0.06(+0.93%)
Jul 18, 2023 6.380 6.530 6.340 6.430 372,159 -0.07(-1.08%)
Jul 17, 2023 6.680 6.760 6.470 6.500 603,018 -0.22(-3.27%)
Jul 14, 2023 7.000 7.130 6.680 6.720 1,351,873 -0.29(-4.14%)
Jul 13, 2023 6.740 7.080 6.630 7.010 1,509,397 +0.36(+5.41%)
Jul 12, 2023 6.800 7.000 6.600 6.650 859,165 -0.06(-0.89%)
Jul 11, 2023 6.840 6.900 6.650 6.710 726,027 -0.12(-1.76%)
Jul 10, 2023 6.590 6.830 6.390 6.830 747,033 +0.25(+3.80%)
Jul 07, 2023 6.350 6.700 6.350 6.580 769,994 +0.23(+3.62%)
Jul 06, 2023 6.490 6.490 6.120 6.350 696,765 -0.08(-1.24%)
Jul 05, 2023 6.250 6.430 6.020 6.430 1,078,579 +0.05(+0.78%)
Jul 04, 2023 5.980 6.500 5.930 6.380 941,195 +0.65(+11.34%)
Jun 30, 2023 5.730 0 +0.11(+1.96%)
Jun 29, 2023 5.550 5.670 5.450 5.620 867,760 +0.15(+2.74%)
Jun 28, 2023 5.090 5.510 5.090 5.470 1,101,491 +0.24(+4.59%)
Jun 27, 2023 5.000 5.260 4.970 5.230 754,327 +0.31(+6.30%)
Jun 26, 2023 5.040 5.300 4.920 4.920 750,991 -0.22(-4.28%)
Jun 23, 2023 5.050 5.270 4.900 5.140 1,066,901 +0.05(+0.98%)
Jun 22, 2023 5.040 5.140 4.910 5.090 1,020,157 +0.06(+1.19%)
Jun 21, 2023 5.020 5.300 4.900 5.030 1,536,100 +0.19(+3.93%)
Jun 20, 2023 4.500 4.910 4.430 4.840 1,270,710 +0.32(+7.08%)
Jun 19, 2023 4.240 4.600 4.190 4.520 869,776 +0.37(+8.92%)
Jun 16, 2023 4.430 4.480 4.070 4.150 1,735,021 -0.28(-6.32%)
Jun 15, 2023 4.400 4.510 4.340 4.430 691,143 -0.82(-15.62%)
May 08, 2023 5.150 5.320 4.930 5.250 537,649 -0.02(-0.38%)
May 05, 2023 4.910 5.360 4.910 5.270 649,182 +0.42(+8.66%)
May 04, 2023 4.860 5.010 4.830 4.850 349,447 +0.03(+0.62%)
May 03, 2023 4.920 5.060 4.820 4.820 434,743 -0.12(-2.43%)
May 02, 2023 4.960 5.020 4.860 4.940 297,307 -0.06(-1.20%)
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.