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

Galaxy Digital Holdings Ltd (TSX: GLXY )

12.78 -0.59 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 5.120 5.120 4.980 5.000 398,042 -0.16(-3.10%)
Apr 27, 2023 4.960 5.160 4.830 5.160 541,729 +0.29(+5.95%)
Apr 26, 2023 4.850 5.130 4.810 4.870 778,664 +0.28(+6.10%)
Apr 25, 2023 4.620 4.690 4.480 4.590 387,846 -0.09(-1.92%)
Apr 24, 2023 4.820 4.820 4.560 4.680 576,945 -0.14(-2.90%)
Apr 21, 2023 5.040 5.100 4.770 4.820 489,999 -0.21(-4.17%)
Apr 20, 2023 5.100 5.140 4.960 5.030 301,730 -0.12(-2.33%)
Apr 19, 2023 5.320 5.360 5.100 5.150 460,808 -0.39(-7.04%)
Apr 18, 2023 5.680 5.750 5.450 5.540 656,999 +0.07(+1.28%)
Apr 17, 2023 5.500 5.500 5.300 5.470 423,742 -0.21(-3.70%)
Apr 14, 2023 6.000 6.000 5.550 5.680 704,742 -0.21(-3.57%)
Apr 13, 2023 5.650 5.890 5.570 5.890 836,504 +0.39(+7.09%)
Apr 12, 2023 5.810 5.920 5.480 5.500 550,290 -0.30(-5.17%)
Apr 11, 2023 5.500 5.800 5.500 5.800 919,640 +0.42(+7.81%)
Apr 10, 2023 5.080 5.400 4.930 5.380 552,090 +0.28(+5.49%)
Apr 06, 2023 5.100 0 -0.12(-2.30%)
Apr 05, 2023 5.410 5.460 5.100 5.220 525,310 -0.24(-4.40%)
Apr 04, 2023 5.500 5.510 5.270 5.460 571,171 +0.12(+2.25%)
Apr 03, 2023 5.230 5.390 5.060 5.340 744,842 +0.18(+3.49%)
Mar 31, 2023 5.150 5.420 5.150 5.160 1,082,294 +0.05(+0.98%)
Mar 30, 2023 4.820 5.160 4.760 5.110 1,358,458 +0.34(+7.13%)
Mar 29, 2023 4.440 4.820 4.350 4.770 1,108,033 +0.58(+13.84%)
Mar 28, 2023 4.050 4.200 3.910 4.190 568,631 +0.14(+3.46%)
Mar 27, 2023 4.150 4.150 3.900 4.050 305,305 -0.06(-1.46%)
Mar 24, 2023 4.250 4.250 4.010 4.110 437,506 -0.17(-3.97%)
Mar 23, 2023 4.440 4.570 4.210 4.280 873,476 -0.13(-2.95%)
Mar 22, 2023 4.840 4.840 4.390 4.410 997,030 -0.40(-8.32%)
Mar 21, 2023 4.610 4.820 4.580 4.810 733,040 +0.25(+5.48%)
Mar 20, 2023 4.840 4.850 4.500 4.560 774,231 -0.23(-4.80%)
Mar 17, 2023 4.600 4.830 4.550 4.790 1,194,659 +0.37(+8.37%)
Mar 16, 2023 4.340 4.440 4.160 4.420 343,540 +0.17(+4.00%)
Mar 15, 2023 4.370 4.470 4.130 4.250 604,449 -0.28(-6.18%)
Mar 14, 2023 4.410 4.580 4.350 4.530 863,479 +0.38(+9.16%)
Mar 13, 2023 4.150 4.300 3.860 4.150 1,321,704 +0.25(+6.41%)
Mar 10, 2023 3.700 3.990 3.600 3.900 1,119,003 +0.03(+0.78%)
Mar 09, 2023 4.090 4.170 3.780 3.870 1,183,175 -0.28(-6.75%)
Mar 08, 2023 4.160 4.300 4.100 4.150 427,783 -0.07(-1.66%)
Mar 07, 2023 4.500 4.500 4.150 4.220 664,654 -0.30(-6.64%)
Mar 06, 2023 4.500 4.770 4.460 4.520 439,377 +0.04(+0.89%)
Mar 03, 2023 4.510 4.590 4.390 4.480 553,829 -0.15(-3.24%)
Mar 02, 2023 4.650 4.700 4.380 4.630 986,774 -0.19(-3.94%)
Mar 01, 2023 4.760 4.890 4.690 4.820 366,186 +0.10(+2.12%)
Feb 28, 2023 4.700 4.900 4.700 4.720 502,804 -0.01(-0.21%)
Feb 27, 2023 4.900 4.930 4.650 4.730 540,538 -0.08(-1.66%)
Feb 24, 2023 5.040 5.090 4.730 4.810 634,491 -0.37(-7.14%)
Feb 23, 2023 5.060 5.200 4.970 5.180 532,301 +0.18(+3.60%)
Feb 22, 2023 5.250 5.250 4.950 5.000 619,374 -0.19(-3.66%)
Feb 21, 2023 5.580 5.740 5.180 5.190 667,087 -0.53(-9.27%)
Feb 17, 2023 5.720 0 +0.77(+15.56%)
Feb 16, 2023 4.540 5.060 4.420 4.950 2,232,437 +0.39(+8.55%)
Feb 15, 2023 4.510 4.760 4.450 4.560 1,715,626 +0.18(+4.11%)
Feb 14, 2023 4.400 4.540 4.300 4.380 784,375 -0.05(-1.13%)
Feb 13, 2023 4.550 4.640 4.370 4.430 526,735 -0.19(-4.11%)
Feb 10, 2023 5.000 5.090 4.590 4.620 752,887 -0.42(-8.33%)
Feb 09, 2023 5.550 5.810 5.010 5.040 1,110,321 -0.44(-8.03%)
Feb 08, 2023 5.490 5.600 5.320 5.480 485,789 +0.03(+0.55%)
Feb 07, 2023 5.450 5.500 5.170 5.450 699,392 +0.00(+0.00%)
Feb 06, 2023 5.270 5.560 5.140 5.450 647,009 +0.14(+2.64%)
Feb 03, 2023 5.200 5.750 5.080 5.310 1,067,424 +0.00(+0.00%)
Feb 02, 2023 5.370 5.540 5.140 5.310 1,824,761 +0.01(+0.19%)
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.