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

Galaxy Digital Holdings Ltd (TSX: GLXY )

14.23 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
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%)
Dec 01, 2020 6.440 6.650 6.000 6.380 420,522 -0.06(-0.93%)
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%)
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.