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 (%)
Sep 30, 2022 5.810 6.190 5.610 5.860 1,169,432 +0.03(+0.51%)
Sep 29, 2022 6.460 6.490 5.750 5.830 1,071,045 -0.72(-10.99%)
Sep 28, 2022 6.140 6.650 6.000 6.550 781,324 +0.40(+6.50%)
Sep 27, 2022 6.380 6.430 5.810 6.150 1,084,546 +0.19(+3.19%)
Sep 26, 2022 6.010 6.510 5.780 5.960 860,569 -0.07(-1.16%)
Sep 23, 2022 6.350 6.580 5.870 6.030 1,013,556 -0.55(-8.36%)
Sep 22, 2022 7.000 7.060 6.580 6.580 756,724 -0.46(-6.53%)
Sep 21, 2022 7.000 7.360 6.950 7.040 598,566 +0.11(+1.59%)
Sep 20, 2022 6.900 7.220 6.800 6.930 301,454 -0.01(-0.14%)
Sep 19, 2022 6.920 7.130 6.700 6.940 683,071 -0.16(-2.25%)
Sep 16, 2022 7.220 7.340 7.070 7.100 444,914 -0.32(-4.31%)
Sep 15, 2022 7.310 7.760 7.310 7.420 361,249 -0.04(-0.54%)
Sep 14, 2022 7.640 7.710 7.400 7.460 494,055 -0.11(-1.45%)
Sep 13, 2022 7.700 7.810 7.430 7.570 797,645 -0.65(-7.91%)
Sep 12, 2022 7.850 8.300 7.820 8.220 1,044,723 +0.57(+7.45%)
Sep 09, 2022 8.150 8.150 7.580 7.650 748,817 +0.18(+2.41%)
Sep 08, 2022 7.060 7.500 6.880 7.470 541,761 +0.34(+4.77%)
Sep 07, 2022 6.590 7.180 6.550 7.130 718,540 +0.49(+7.38%)
Sep 06, 2022 6.680 7.010 6.570 6.640 659,216 +0.01(+0.15%)
Sep 02, 2022 6.630 0 -0.24(-3.49%)
Sep 01, 2022 7.030 7.110 6.720 6.870 742,891 -0.32(-4.45%)
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%)
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.