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

Galaxy Digital Holdings Ltd (TSX: GLXY )

13.74 -0.46 (-3.24%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 23, 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 (%)
May 22, 2024 13.43 14.39 13.43 14.20 1,208,456 +0.78(+5.81%)
May 21, 2024 13.62 14.34 13.37 13.42 1,725,966 +0.37(+2.84%)
May 17, 2024 13.05 0 +0.47(+3.74%)
May 16, 2024 12.84 13.10 12.48 12.58 442,326 -0.54(-4.12%)
May 15, 2024 12.72 13.12 12.18 13.12 878,034 +0.71(+5.72%)
May 14, 2024 13.15 13.15 12.25 12.41 263,660 -0.14(-1.12%)
May 13, 2024 13.01 13.31 12.53 12.55 311,240 -0.23(-1.80%)
May 10, 2024 13.71 13.71 12.71 12.78 493,095 -0.59(-4.41%)
May 09, 2024 12.94 13.50 12.91 13.37 243,033 +0.20(+1.52%)
May 08, 2024 13.39 13.39 12.85 13.17 515,194 -0.42(-3.09%)
May 07, 2024 13.84 13.98 13.52 13.59 432,764 -0.25(-1.81%)
May 06, 2024 13.30 13.99 13.30 13.84 644,010 +0.61(+4.61%)
May 03, 2024 13.25 13.39 13.02 13.23 646,142 +0.27(+2.08%)
May 02, 2024 12.25 13.02 12.20 12.96 470,795 +0.67(+5.45%)
May 01, 2024 11.70 12.61 11.57 12.29 786,179 +0.19(+1.57%)
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%)
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.