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

Galaxy Digital Holdings Ltd (TSX: GLXY )

15.40 -0.51 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 2023 5.420 5.490 5.110 5.190 285,042 -0.24(-4.42%)
Aug 30, 2023 5.440 5.500 5.330 5.430 366,757 -0.11(-1.99%)
Aug 29, 2023 4.810 5.590 4.810 5.540 939,365 +0.72(+14.94%)
Aug 28, 2023 4.820 4.910 4.780 4.820 172,533 -0.02(-0.41%)
Aug 25, 2023 4.890 4.900 4.730 4.840 300,473 -0.07(-1.43%)
Aug 24, 2023 5.100 5.100 4.780 4.910 294,557 -0.04(-0.81%)
Aug 23, 2023 4.790 5.050 4.790 4.950 155,259 +0.12(+2.48%)
Aug 22, 2023 4.850 4.900 4.740 4.830 223,768 -0.02(-0.41%)
Aug 21, 2023 4.860 4.880 4.680 4.850 363,229 -0.10(-2.02%)
Aug 18, 2023 4.750 4.950 4.710 4.950 275,998 +0.06(+1.23%)
Aug 17, 2023 5.070 5.100 4.850 4.890 423,315 -0.25(-4.86%)
Aug 16, 2023 5.100 5.230 5.050 5.140 277,207 -0.04(-0.77%)
Aug 15, 2023 5.210 5.380 5.180 5.180 284,634 -0.07(-1.33%)
Aug 14, 2023 5.300 5.320 5.120 5.250 351,482 -0.10(-1.87%)
Aug 11, 2023 5.350 5.540 5.330 5.350 211,360 -0.01(-0.19%)
Aug 10, 2023 5.340 5.720 5.340 5.360 641,071 +0.05(+0.94%)
Aug 09, 2023 6.000 6.030 5.200 5.310 852,474 -0.67(-11.20%)
Aug 08, 2023 6.210 6.340 5.840 5.980 841,001 -0.29(-4.63%)
Aug 04, 2023 6.270 0 -0.06(-0.95%)
Aug 03, 2023 6.250 6.450 6.230 6.330 184,987 -0.02(-0.31%)
Aug 02, 2023 6.440 6.510 6.300 6.350 325,469 -0.12(-1.85%)
Aug 01, 2023 6.380 6.550 6.250 6.470 376,045 +0.00(+0.00%)
Jul 31, 2023 6.460 6.560 6.250 6.470 354,143 +0.13(+2.05%)
Jul 28, 2023 6.190 6.380 6.140 6.340 253,057 +0.23(+3.76%)
Jul 27, 2023 6.440 6.520 6.050 6.110 562,170 -0.32(-4.98%)
Jul 26, 2023 6.380 6.490 6.250 6.430 397,822 +0.04(+0.63%)
Jul 25, 2023 6.290 6.470 6.290 6.390 344,549 +0.11(+1.75%)
Jul 24, 2023 6.260 6.320 6.180 6.280 181,340 -0.08(-1.26%)
Jul 21, 2023 6.400 6.420 6.270 6.360 210,111 +0.06(+0.95%)
Jul 20, 2023 6.500 6.560 6.250 6.300 413,564 -0.19(-2.93%)
Jul 19, 2023 6.500 6.580 6.370 6.490 331,083 +0.06(+0.93%)
Jul 18, 2023 6.380 6.530 6.340 6.430 371,215 -0.07(-1.08%)
Jul 17, 2023 6.680 6.760 6.470 6.500 603,018 -0.22(-3.27%)
Jul 14, 2023 7.000 7.130 6.680 6.720 1,351,873 -0.29(-4.14%)
Jul 13, 2023 6.740 7.080 6.630 7.010 1,509,397 +0.36(+5.41%)
Jul 12, 2023 6.800 7.000 6.600 6.650 859,165 -0.06(-0.89%)
Jul 11, 2023 6.840 6.900 6.650 6.710 726,027 -0.12(-1.76%)
Jul 10, 2023 6.590 6.830 6.390 6.830 747,033 +0.25(+3.80%)
Jul 07, 2023 6.350 6.700 6.350 6.580 769,994 +0.23(+3.62%)
Jul 06, 2023 6.490 6.490 6.120 6.350 696,765 -0.08(-1.24%)
Jul 05, 2023 6.250 6.430 6.020 6.430 1,078,579 +0.05(+0.78%)
Jul 04, 2023 5.980 6.500 5.930 6.380 941,195 +0.65(+11.34%)
Jun 30, 2023 5.730 0 +0.11(+1.96%)
Jun 29, 2023 5.550 5.670 5.450 5.620 867,689 +0.15(+2.74%)
Jun 28, 2023 5.090 5.510 5.090 5.470 1,101,491 +0.24(+4.59%)
Jun 27, 2023 5.000 5.260 4.970 5.230 754,327 +0.31(+6.30%)
Jun 26, 2023 5.040 5.300 4.920 4.920 750,991 -0.22(-4.28%)
Jun 23, 2023 5.050 5.270 4.900 5.140 1,066,901 +0.05(+0.98%)
Jun 22, 2023 5.040 5.140 4.910 5.090 1,020,157 +0.06(+1.19%)
Jun 21, 2023 5.020 5.300 4.900 5.030 1,536,100 +0.19(+3.93%)
Jun 20, 2023 4.500 4.910 4.430 4.840 1,270,710 +0.32(+7.08%)
Jun 19, 2023 4.240 4.600 4.190 4.520 869,776 +0.37(+8.92%)
Jun 16, 2023 4.430 4.480 4.070 4.150 1,735,021 -0.28(-6.32%)
Jun 15, 2023 4.400 4.510 4.340 4.430 691,143 -0.08(-1.77%)
Jun 14, 2023 4.420 4.510 4.310 4.510 408,324 +0.06(+1.35%)
Jun 13, 2023 4.720 4.720 4.430 4.450 509,332 -0.12(-2.63%)
Jun 12, 2023 4.470 4.590 4.320 4.570 571,303 +0.10(+2.24%)
Jun 09, 2023 4.680 4.790 4.450 4.470 520,929 -0.21(-4.49%)
Jun 08, 2023 4.700 4.920 4.610 4.680 434,415 -0.02(-0.43%)
Jun 07, 2023 5.020 5.050 4.660 4.700 881,850 -0.30(-6.00%)
Jun 06, 2023 5.110 5.180 4.930 5.000 814,613 -0.20(-3.85%)
Jun 05, 2023 5.490 5.500 5.150 5.200 623,796 -0.34(-6.14%)
Jun 02, 2023 5.580 5.640 5.460 5.540 372,439 +0.09(+1.65%)
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.