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

Galaxy Digital Holdings Ltd (TSX: GLXY )

14.22 +0.31 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 6.370 6.750 6.270 6.440 677,448 +0.49(+8.24%)
Nov 27, 2020 6.100 6.220 5.610 5.950 649,765 -0.11(-1.82%)
Nov 26, 2020 6.000 6.200 5.650 6.060 646,357 -0.26(-4.11%)
Nov 25, 2020 6.750 6.750 6.110 6.320 824,491 -0.09(-1.40%)
Nov 24, 2020 7.260 7.500 6.370 6.410 845,316 -0.71(-9.97%)
Nov 23, 2020 6.500 7.230 6.330 7.120 859,443 +0.89(+14.29%)
Nov 20, 2020 6.610 6.650 6.230 6.230 652,706 -0.17(-2.66%)
Nov 19, 2020 6.330 6.610 6.150 6.400 307,007 +0.09(+1.43%)
Nov 18, 2020 7.000 7.090 6.000 6.310 996,569 -0.44(-6.52%)
Nov 17, 2020 6.090 7.000 6.060 6.750 763,042 +0.64(+10.47%)
Nov 16, 2020 5.710 6.440 5.700 6.110 487,454 +0.46(+8.14%)
Nov 13, 2020 5.650 5.670 5.300 5.650 275,186 +0.30(+5.61%)
Nov 12, 2020 5.250 5.650 5.170 5.350 270,989 +0.27(+5.31%)
Nov 11, 2020 5.010 5.250 4.880 5.080 285,973 +0.24(+4.96%)
Nov 10, 2020 5.150 5.230 4.770 4.840 238,034 -0.37(-7.10%)
Nov 09, 2020 5.600 5.600 4.850 5.210 541,274 +0.02(+0.39%)
Nov 06, 2020 5.460 5.480 4.930 5.190 318,290 -0.08(-1.52%)
Nov 05, 2020 5.020 5.370 5.020 5.270 681,281 +0.45(+9.34%)
Nov 04, 2020 4.710 4.930 4.650 4.820 178,580 +0.12(+2.55%)
Nov 03, 2020 4.620 4.800 4.550 4.700 222,614 +0.20(+4.44%)
Nov 02, 2020 4.400 4.590 4.150 4.500 340,669 +0.03(+0.67%)
Oct 30, 2020 4.500 4.620 4.320 4.470 117,158 -0.13(-2.83%)
Oct 29, 2020 4.650 4.780 4.400 4.600 787,328 -0.02(-0.43%)
Oct 28, 2020 4.750 4.770 4.380 4.620 668,109 -0.18(-3.75%)
Oct 27, 2020 4.850 5.080 4.610 4.800 439,762 +0.22(+4.80%)
Oct 26, 2020 4.900 5.180 4.500 4.580 509,059 -0.24(-4.98%)
Oct 23, 2020 4.900 4.900 4.630 4.820 283,219 -0.04(-0.82%)
Oct 22, 2020 4.850 5.000 4.560 4.860 490,998 +0.10(+2.10%)
Oct 21, 2020 4.570 5.000 4.350 4.760 708,498 +0.55(+13.06%)
Oct 20, 2020 4.290 4.400 4.150 4.210 231,291 -0.08(-1.86%)
Oct 19, 2020 3.970 4.290 3.970 4.290 289,018 +0.32(+8.06%)
Oct 16, 2020 3.950 4.070 3.870 3.970 109,400 +0.06(+1.53%)
Oct 15, 2020 3.750 3.950 3.700 3.910 119,114 +0.10(+2.62%)
Oct 14, 2020 3.870 3.960 3.770 3.810 122,466 -0.03(-0.78%)
Oct 13, 2020 3.980 4.000 3.770 3.840 224,057 +0.03(+0.79%)
Oct 09, 2020 3.810 3.810 3.810 0 +0.09(+2.42%)
Oct 08, 2020 3.300 3.740 3.170 3.720 404,636 +0.55(+17.35%)
Oct 07, 2020 3.060 3.250 3.060 3.170 128,388 +0.16(+5.32%)
Oct 06, 2020 3.290 3.390 2.980 3.010 363,757 -0.34(-10.15%)
Oct 05, 2020 3.500 3.500 3.200 3.350 153,438 +0.00(+0.00%)
Oct 02, 2020 3.210 3.400 3.210 3.350 58,013 +0.04(+1.21%)
Oct 01, 2020 3.450 3.450 3.150 3.310 147,887 -0.06(-1.78%)
Sep 30, 2020 3.330 3.460 3.330 3.370 77,589 -0.07(-2.03%)
Sep 29, 2020 3.690 3.690 3.360 3.440 165,590 -0.30(-8.02%)
Sep 28, 2020 3.750 3.760 3.610 3.740 263,215 +0.14(+3.89%)
Sep 25, 2020 3.360 3.790 3.140 3.600 1,470,045 +0.46(+14.65%)
Sep 24, 2020 2.850 3.430 2.800 3.140 316,270 +0.20(+6.80%)
Sep 23, 2020 3.150 3.380 2.860 2.940 221,054 -0.18(-5.77%)
Sep 22, 2020 3.210 3.210 2.940 3.120 209,428 -0.05(-1.58%)
Sep 21, 2020 3.270 3.270 2.630 3.170 863,363 -0.23(-6.76%)
Sep 18, 2020 3.600 3.640 3.350 3.400 296,494 -0.16(-4.49%)
Sep 17, 2020 3.700 3.800 3.530 3.560 273,799 -0.05(-1.39%)
Sep 16, 2020 3.560 3.750 3.480 3.610 210,445 +0.04(+1.12%)
Sep 15, 2020 3.650 3.790 3.520 3.570 164,301 -0.04(-1.11%)
Sep 14, 2020 3.620 3.650 3.500 3.610 197,556 +0.20(+5.87%)
Sep 11, 2020 3.500 3.580 3.360 3.410 126,182 -0.06(-1.73%)
Sep 10, 2020 3.640 3.900 3.400 3.470 362,946 -0.13(-3.61%)
Sep 09, 2020 3.470 3.670 3.430 3.600 244,452 +0.22(+6.51%)
Sep 08, 2020 3.270 3.680 3.270 3.380 351,818 -0.10(-2.87%)
Sep 04, 2020 3.480 3.480 3.480 0 -0.34(-8.90%)
Sep 03, 2020 4.020 4.050 3.550 3.820 693,100 -0.34(-8.17%)
Sep 02, 2020 4.900 5.010 4.030 4.160 967,466 -0.60(-12.61%)
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.