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 (%)
Feb 26, 2021 17.50 18.05 16.11 16.65 496,962 -0.91(-5.18%)
Feb 25, 2021 17.93 19.40 17.10 17.56 970,561 +0.44(+2.57%)
Feb 24, 2021 16.96 17.20 16.17 17.12 617,348 +0.98(+6.07%)
Feb 23, 2021 16.06 17.45 13.02 16.14 1,042,228 -1.40(-7.98%)
Feb 22, 2021 15.71 18.61 15.11 17.54 1,001,536 +1.42(+8.81%)
Feb 19, 2021 16.88 17.96 16.01 16.12 845,307 -0.36(-2.18%)
Feb 18, 2021 17.14 17.20 16.00 16.48 497,290 -0.54(-3.17%)
Feb 17, 2021 18.25 18.78 16.44 17.02 929,745 +0.09(+0.53%)
Feb 16, 2021 19.90 20.00 16.72 16.93 1,368,389 -2.05(-10.80%)
Feb 12, 2021 18.98 18.98 18.98 0 +0.75(+4.11%)
Feb 11, 2021 16.47 18.75 16.25 18.23 837,106 +2.49(+15.82%)
Feb 10, 2021 16.44 16.69 14.00 15.74 805,921 -0.26(-1.62%)
Feb 09, 2021 15.85 16.40 15.35 16.00 981,479 +1.05(+7.02%)
Feb 08, 2021 15.29 16.60 14.66 14.95 1,121,344 +1.53(+11.40%)
Feb 05, 2021 11.12 13.71 11.00 13.42 1,246,408 +2.42(+22.00%)
Feb 04, 2021 11.00 11.00 10.10 11.00 443,871 +0.36(+3.38%)
Feb 03, 2021 10.70 11.47 10.61 10.64 430,092 +0.09(+0.85%)
Feb 02, 2021 9.990 10.87 9.650 10.55 503,926 +0.92(+9.55%)
Feb 01, 2021 9.300 9.960 8.960 9.630 304,354 +0.44(+4.79%)
Jan 29, 2021 10.15 10.61 8.830 9.190 605,745 -0.12(-1.29%)
Jan 28, 2021 8.600 9.600 8.560 9.310 331,850 +0.86(+10.18%)
Jan 27, 2021 8.670 8.910 7.900 8.450 439,938 -0.62(-6.84%)
Jan 26, 2021 9.090 9.220 8.940 9.070 211,736 -0.15(-1.63%)
Jan 25, 2021 10.00 10.25 9.110 9.220 283,299 -0.37(-3.86%)
Jan 22, 2021 9.000 9.910 8.990 9.590 365,404 +0.45(+4.92%)
Jan 21, 2021 9.550 9.550 8.560 9.140 573,094 -0.74(-7.49%)
Jan 20, 2021 10.30 10.39 9.470 9.880 543,352 -0.53(-5.09%)
Jan 19, 2021 10.37 10.74 10.23 10.41 326,344 +0.45(+4.52%)
Jan 18, 2021 10.47 10.55 9.930 9.960 280,400 -0.50(-4.78%)
Jan 15, 2021 10.53 11.05 10.01 10.46 439,058 -0.22(-2.06%)
Jan 14, 2021 10.13 11.50 10.01 10.68 868,503 +0.90(+9.20%)
Jan 13, 2021 10.00 10.20 9.500 9.780 420,773 -0.19(-1.91%)
Jan 12, 2021 9.960 10.43 9.460 9.970 673,718 +0.19(+1.94%)
Jan 11, 2021 9.060 10.45 8.870 9.780 1,171,142 -1.27(-11.49%)
Jan 08, 2021 12.22 12.24 10.36 11.05 1,049,638 -0.75(-6.36%)
Jan 07, 2021 12.92 13.12 11.45 11.80 1,189,269 -0.53(-4.30%)
Jan 06, 2021 12.50 12.76 12.11 12.33 796,022 +0.33(+2.75%)
Jan 05, 2021 11.32 12.45 11.19 12.00 792,682 +0.85(+7.62%)
Jan 04, 2021 12.18 12.49 10.96 11.15 1,090,768 +0.25(+2.29%)
Dec 31, 2020 10.90 10.90 10.90 0 -0.70(-6.03%)
Dec 30, 2020 10.22 11.67 10.20 11.60 639,424 +1.50(+14.85%)
Dec 29, 2020 10.80 10.80 9.510 10.10 729,585 +0.81(+8.72%)
Dec 24, 2020 9.290 9.290 9.290 0 +0.13(+1.42%)
Dec 23, 2020 9.920 10.09 9.160 9.160 615,974 -0.84(-8.40%)
Dec 22, 2020 9.130 10.07 8.940 10.00 949,397 +1.10(+12.36%)
Dec 21, 2020 7.750 9.000 7.750 8.900 919,498 +0.88(+10.97%)
Dec 18, 2020 7.870 8.050 7.340 8.020 648,089 +0.35(+4.56%)
Dec 17, 2020 6.950 7.990 6.760 7.670 1,284,883 +1.16(+17.82%)
Dec 16, 2020 7.220 7.220 6.330 6.510 1,008,866 -0.30(-4.41%)
Dec 15, 2020 6.510 6.840 6.500 6.810 448,822 +0.35(+5.42%)
Dec 14, 2020 6.230 6.590 6.040 6.460 508,077 +0.46(+7.67%)
Dec 11, 2020 6.040 6.150 5.560 6.000 256,830 -0.17(-2.76%)
Dec 10, 2020 5.420 6.200 5.290 6.170 349,452 +0.66(+11.98%)
Dec 09, 2020 5.990 5.990 5.400 5.510 347,097 -0.42(-7.08%)
Dec 08, 2020 6.010 6.020 5.830 5.930 195,026 -0.07(-1.17%)
Dec 07, 2020 6.090 6.280 5.850 6.000 193,282 -0.01(-0.17%)
Dec 04, 2020 6.050 6.090 5.810 6.010 275,150 -0.09(-1.48%)
Dec 03, 2020 6.170 6.330 6.080 6.100 337,403 -0.11(-1.77%)
Dec 02, 2020 6.450 6.450 6.060 6.210 392,748 -0.17(-2.66%)
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.