Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.70 +1.37 (+14.63%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.876 9.876 9.210 9.330 267,638 -0.60(-6.04%)
Mar 26, 2024 10.45 11.04 9.630 9.930 222,826 -0.66(-6.23%)
Mar 25, 2024 10.30 10.60 9.831 10.59 162,592 +0.69(+6.97%)
Mar 22, 2024 9.680 10.04 9.600 9.900 294,543 -0.03(-0.30%)
Mar 21, 2024 9.650 10.32 9.650 9.930 96,286 -0.08(-0.76%)
Mar 20, 2024 9.270 10.01 9.040 10.01 122,531 +0.75(+8.16%)
Mar 19, 2024 9.124 9.320 8.900 9.252 104,416 -0.25(-2.62%)
Mar 18, 2024 9.875 9.998 9.229 9.500 119,627 -0.37(-3.70%)
Mar 15, 2024 9.400 10.15 9.200 9.865 132,256 +0.14(+1.47%)
Mar 14, 2024 10.24 10.24 9.350 9.722 132,192 -0.94(-8.80%)
Mar 13, 2024 9.700 10.66 9.556 10.66 217,459 +0.91(+9.33%)
Mar 12, 2024 9.550 9.890 9.430 9.750 175,763 -0.02(-0.20%)
Mar 11, 2024 9.900 10.24 9.460 9.770 481,889 -0.08(-0.86%)
Mar 08, 2024 9.650 10.29 9.650 9.855 259,998 -0.02(-0.19%)
Mar 07, 2024 9.900 10.25 9.670 9.873 249,525 -0.30(-2.92%)
Mar 06, 2024 10.20 10.52 10.12 10.17 215,310 +0.12(+1.15%)
Mar 05, 2024 10.50 10.72 10.01 10.05 234,166 -0.63(-5.85%)
Mar 04, 2024 10.59 11.03 10.22 10.68 300,652 +0.38(+3.73%)
Mar 01, 2024 10.28 10.50 10.12 10.30 157,675 -0.25(-2.34%)
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%)
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.