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

Galaxy Digital Holdings (OP: BRPHF )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 11.00 11.24 10.01 10.54 298,621 -0.32(-2.92%)
Feb 28, 2024 10.50 11.01 10.44 10.86 324,789 +0.40(+3.82%)
Feb 27, 2024 10.42 11.03 10.33 10.46 290,541 +0.14(+1.36%)
Feb 26, 2024 9.490 10.39 9.210 10.32 251,049 +0.92(+9.79%)
Feb 23, 2024 9.170 9.410 8.935 9.400 124,826 +0.06(+0.68%)
Feb 22, 2024 9.690 9.870 8.930 9.336 181,518 -0.08(-0.84%)
Feb 21, 2024 9.350 9.570 9.254 9.415 73,081 -0.13(-1.37%)
Feb 20, 2024 9.807 9.990 9.420 9.546 117,182 -0.29(-2.99%)
Feb 16, 2024 9.760 10.05 9.600 9.840 114,513 +0.13(+1.34%)
Feb 15, 2024 9.500 9.995 9.360 9.710 133,628 +0.01(+0.11%)
Feb 14, 2024 8.960 9.750 8.910 9.700 293,720 +0.91(+10.35%)
Feb 13, 2024 9.050 9.050 8.460 8.790 251,218 -0.29(-3.19%)
Feb 12, 2024 8.440 9.390 8.440 9.080 217,445 +0.34(+3.89%)
Feb 09, 2024 9.010 9.020 8.450 8.740 170,746 +0.44(+5.30%)
Feb 08, 2024 7.400 8.360 7.350 8.300 163,449 +1.03(+14.11%)
Feb 07, 2024 6.915 7.274 6.850 7.274 87,147 +0.12(+1.74%)
Feb 06, 2024 6.820 7.165 6.809 7.149 136,925 +0.30(+4.44%)
Feb 05, 2024 7.010 7.340 6.759 6.845 143,017 -0.29(-4.13%)
Feb 02, 2024 7.490 7.490 7.070 7.140 89,802 -0.36(-4.80%)
Feb 01, 2024 6.850 7.530 6.850 7.500 96,724 +0.30(+4.16%)
Jan 31, 2024 7.400 7.740 7.130 7.200 108,102 -0.35(-4.64%)
Jan 30, 2024 7.450 7.690 7.260 7.550 182,204 +0.01(+0.10%)
Jan 29, 2024 6.910 7.650 6.910 7.542 232,508 +0.29(+4.03%)
Jan 26, 2024 6.310 7.250 6.310 7.250 409,729 +1.06(+17.10%)
Jan 25, 2024 5.750 6.220 5.702 6.191 240,281 +0.44(+7.67%)
Jan 24, 2024 6.071 6.170 5.680 5.750 168,970 -0.08(-1.37%)
Jan 23, 2024 5.872 6.020 5.650 5.830 135,175 -0.10(-1.69%)
Jan 22, 2024 6.400 6.520 5.880 5.930 251,261 -0.47(-7.34%)
Jan 19, 2024 6.330 6.505 6.195 6.400 248,659 +0.01(+0.12%)
Jan 18, 2024 6.930 7.000 6.360 6.392 158,479 -0.42(-6.16%)
Jan 17, 2024 6.550 7.200 6.550 6.811 121,901 -0.08(-1.14%)
Jan 16, 2024 7.130 7.250 6.830 6.890 258,116 -0.60(-8.01%)
Jan 12, 2024 8.200 8.200 7.227 7.490 267,821 -0.35(-4.46%)
Jan 11, 2024 9.000 9.270 7.430 7.840 601,185 -0.38(-4.62%)
Jan 10, 2024 7.570 8.266 7.330 8.220 207,793 +0.58(+7.56%)
Jan 09, 2024 7.900 7.990 7.560 7.642 353,499 -0.22(-2.76%)
Jan 08, 2024 7.430 7.900 7.235 7.859 187,406 +0.53(+7.26%)
Jan 05, 2024 7.400 7.450 7.060 7.327 135,710 +0.03(+0.46%)
Jan 04, 2024 7.273 7.660 7.180 7.293 188,636 +0.16(+2.21%)
Jan 03, 2024 7.510 7.960 7.135 7.135 215,020 -0.62(-8.00%)
Jan 02, 2024 8.543 8.590 7.740 7.756 221,735 -0.04(-0.55%)
Dec 29, 2023 8.200 8.570 7.750 7.799 233,201 -0.40(-4.89%)
Dec 28, 2023 9.230 9.230 8.200 8.200 270,274 -1.07(-11.54%)
Dec 27, 2023 8.380 9.320 8.380 9.270 309,681 +0.88(+10.49%)
Dec 26, 2023 8.500 8.600 8.000 8.390 110,542 -0.21(-2.44%)
Dec 22, 2023 8.080 8.660 8.059 8.600 251,981 +0.50(+6.24%)
Dec 21, 2023 7.980 8.095 7.595 8.095 202,740 +0.62(+8.22%)
Dec 20, 2023 7.500 7.852 7.150 7.480 242,142 +0.19(+2.61%)
Dec 19, 2023 6.990 7.560 6.990 7.290 166,100 +0.32(+4.52%)
Dec 18, 2023 6.600 7.050 6.600 6.975 123,630 +0.27(+4.02%)
Dec 15, 2023 7.065 7.120 6.687 6.705 234,030 -0.40(-5.69%)
Dec 14, 2023 7.050 7.300 6.988 7.110 168,218 +0.08(+1.16%)
Dec 13, 2023 6.530 7.046 6.530 7.029 136,056 +0.32(+4.84%)
Dec 12, 2023 6.750 6.890 6.601 6.704 165,834 +0.10(+1.58%)
Dec 11, 2023 6.940 6.990 6.450 6.600 271,980 -0.56(-7.82%)
Dec 08, 2023 6.995 7.200 6.960 7.160 162,429 +0.21(+3.02%)
Dec 07, 2023 6.900 7.026 6.760 6.950 168,098 -0.03(-0.44%)
Dec 06, 2023 7.300 7.700 6.880 6.980 262,930 -0.48(-6.45%)
Dec 05, 2023 7.550 7.840 7.368 7.461 673,295 -0.07(-0.93%)
Dec 04, 2023 7.120 7.600 6.950 7.531 749,796 +0.82(+12.16%)
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.