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

Galaxy Digital Holdings Ltd (TSX: GLXY )

13.05 +0.47 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 5.470 5.490 5.210 5.430 428,131 -0.13(-2.34%)
May 30, 2023 5.670 5.750 5.480 5.560 374,839 -0.04(-0.71%)
May 29, 2023 5.550 5.630 5.450 5.600 225,113 +0.33(+6.26%)
May 26, 2023 5.060 5.280 5.030 5.270 313,675 +0.17(+3.33%)
May 25, 2023 5.320 5.380 5.100 5.100 213,531 -0.19(-3.59%)
May 24, 2023 5.460 5.460 5.220 5.290 389,146 -0.23(-4.17%)
May 23, 2023 5.530 5.790 5.460 5.520 515,250 -0.01(-0.18%)
May 19, 2023 5.530 0 -0.07(-1.25%)
May 18, 2023 5.920 5.920 5.600 5.600 468,822 -0.34(-5.72%)
May 17, 2023 5.770 5.940 5.670 5.940 820,819 +0.19(+3.30%)
May 16, 2023 5.690 5.780 5.600 5.750 725,462 -0.09(-1.54%)
May 15, 2023 5.300 6.180 5.290 5.840 1,698,868 +0.55(+10.40%)
May 12, 2023 5.420 5.420 5.160 5.290 513,700 -0.12(-2.22%)
May 11, 2023 5.350 5.530 5.210 5.410 751,954 +0.08(+1.50%)
May 10, 2023 5.380 5.770 5.330 5.330 1,201,812 +0.03(+0.57%)
May 09, 2023 5.200 5.370 5.130 5.300 531,706 +0.05(+0.95%)
May 08, 2023 5.150 5.320 4.930 5.250 537,649 -0.02(-0.38%)
May 05, 2023 4.910 5.360 4.910 5.270 649,182 +0.42(+8.66%)
May 04, 2023 4.860 5.010 4.830 4.850 349,447 +0.03(+0.62%)
May 03, 2023 4.920 5.060 4.820 4.820 434,743 -0.12(-2.43%)
May 02, 2023 4.960 5.020 4.860 4.940 297,307 -0.06(-1.20%)
May 01, 2023 4.910 5.090 4.820 5.000 363,570 +0.00(+0.00%)
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%)
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.