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 (%)
Aug 31, 2022 7.230 7.350 7.000 7.190 579,657 +0.08(+1.13%)
Aug 30, 2022 7.010 7.200 6.730 7.110 878,793 +0.20(+2.89%)
Aug 29, 2022 6.330 7.190 6.250 6.910 841,184 +0.33(+5.02%)
Aug 26, 2022 7.080 7.200 6.470 6.580 812,841 -0.50(-7.06%)
Aug 25, 2022 6.660 7.080 6.660 7.080 622,194 +0.35(+5.20%)
Aug 24, 2022 6.440 6.970 6.410 6.730 626,431 +0.32(+4.99%)
Aug 23, 2022 6.220 6.590 6.160 6.410 878,672 +0.22(+3.55%)
Aug 22, 2022 6.470 6.800 6.070 6.190 1,299,051 -0.51(-7.61%)
Aug 19, 2022 6.610 6.910 6.340 6.700 803,258 -0.35(-4.96%)
Aug 18, 2022 7.100 7.200 6.860 7.050 453,610 -0.02(-0.28%)
Aug 17, 2022 7.140 7.450 6.830 7.070 1,544,016 -0.26(-3.55%)
Aug 16, 2022 8.860 8.860 7.310 7.330 1,783,687 -1.51(-17.08%)
Aug 15, 2022 8.300 9.010 8.190 8.840 852,470 +0.25(+2.91%)
Aug 12, 2022 8.350 8.630 8.000 8.590 730,803 +0.30(+3.62%)
Aug 11, 2022 9.240 9.390 8.230 8.290 1,676,793 -0.02(-0.24%)
Aug 10, 2022 8.060 8.430 7.770 8.310 1,304,586 +0.85(+11.39%)
Aug 09, 2022 7.800 7.890 7.350 7.460 811,560 -0.66(-8.13%)
Aug 08, 2022 7.950 9.190 7.800 8.120 2,285,503 +0.63(+8.41%)
Aug 05, 2022 7.540 7.900 7.430 7.490 977,022 -0.10(-1.32%)
Aug 04, 2022 8.100 8.250 7.570 7.590 1,033,154 -0.58(-7.10%)
Aug 03, 2022 8.040 8.400 7.740 8.170 1,294,862 +0.15(+1.87%)
Aug 02, 2022 7.130 8.060 6.860 8.020 1,060,043 +0.76(+10.47%)
Jul 29, 2022 7.260 0 +0.26(+3.71%)
Jul 28, 2022 6.950 7.310 6.460 7.000 1,019,002 +0.32(+4.79%)
Jul 27, 2022 6.400 6.840 6.160 6.680 1,541,365 +0.43(+6.88%)
Jul 26, 2022 6.540 6.560 6.200 6.250 577,138 -0.47(-6.99%)
Jul 25, 2022 6.790 6.790 6.350 6.720 461,177 -0.08(-1.18%)
Jul 22, 2022 7.300 7.380 6.660 6.800 804,333 -0.30(-4.23%)
Jul 21, 2022 7.450 7.490 6.770 7.100 1,002,356 -0.41(-5.46%)
Jul 20, 2022 7.210 7.580 7.020 7.510 1,814,145 +0.37(+5.18%)
Jul 19, 2022 6.450 7.140 6.450 7.140 1,358,016 +0.84(+13.33%)
Jul 18, 2022 5.620 6.680 5.620 6.300 1,396,467 +1.03(+19.54%)
Jul 15, 2022 5.250 5.330 5.010 5.270 917,527 +0.27(+5.40%)
Jul 14, 2022 4.880 5.320 4.620 5.000 844,066 +0.13(+2.67%)
Jul 13, 2022 4.910 5.090 4.770 4.870 867,802 -0.25(-4.88%)
Jul 12, 2022 5.310 5.580 5.070 5.120 605,583 -0.22(-4.12%)
Jul 11, 2022 5.600 5.760 5.150 5.340 966,035 -0.44(-7.61%)
Jul 08, 2022 5.500 6.050 5.400 5.780 1,141,057 +0.14(+2.48%)
Jul 07, 2022 5.090 5.650 5.080 5.640 1,210,122 +0.59(+11.68%)
Jul 06, 2022 5.260 5.360 4.850 5.050 861,245 -0.24(-4.54%)
Jul 05, 2022 4.750 5.680 4.510 5.290 1,673,302 +0.31(+6.22%)
Jul 04, 2022 5.070 5.100 4.720 4.980 798,636 +0.15(+3.11%)
Jun 30, 2022 4.830 0 -0.56(-10.39%)
Jun 29, 2022 5.740 5.880 5.320 5.390 854,981 -0.42(-7.23%)
Jun 28, 2022 6.770 6.880 5.810 5.810 1,127,292 -0.85(-12.76%)
Jun 27, 2022 6.910 7.010 6.550 6.660 753,922 -0.20(-2.92%)
Jun 24, 2022 6.310 6.930 6.310 6.860 977,754 +0.62(+9.94%)
Jun 23, 2022 6.140 6.380 6.010 6.240 785,953 +0.27(+4.52%)
Jun 22, 2022 6.260 6.710 5.970 5.970 773,102 -0.46(-7.15%)
Jun 21, 2022 6.730 7.270 6.390 6.430 1,147,654 -0.07(-1.08%)
Jun 20, 2022 6.090 6.950 5.950 6.500 748,641 +0.55(+9.24%)
Jun 17, 2022 6.060 6.460 5.880 5.950 2,049,815 -0.06(-1.00%)
Jun 16, 2022 5.820 6.260 5.500 6.010 1,331,934 -0.21(-3.38%)
Jun 15, 2022 5.680 6.370 5.600 6.220 1,641,315 +0.66(+11.87%)
Jun 14, 2022 5.700 5.900 5.410 5.560 1,625,522 -0.15(-2.63%)
Jun 13, 2022 6.000 6.250 5.230 5.710 2,651,673 -1.58(-21.67%)
Jun 10, 2022 7.240 7.580 7.140 7.290 763,731 -0.15(-2.02%)
Jun 09, 2022 7.400 7.730 7.330 7.440 569,235 -0.01(-0.13%)
Jun 08, 2022 7.300 7.750 7.150 7.450 767,374 +0.20(+2.76%)
Jun 07, 2022 7.150 7.550 6.950 7.250 805,105 -0.22(-2.95%)
Jun 06, 2022 7.460 8.010 7.350 7.470 1,000,101 +0.39(+5.51%)
Jun 03, 2022 7.190 7.500 6.920 7.080 1,101,049 -0.30(-4.07%)
Jun 02, 2022 7.200 7.720 7.100 7.380 729,644 +0.31(+4.38%)
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.