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

Galaxy Digital Holdings (NQ: )

4.700 UNCHANGED
Last Price Updated: 10:36 AM EDT, Sep 25, 2023 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 (%)
Apr 29, 2022 13.79 14.04 13.55 13.77 117,588 -0.21(-1.50%)
Apr 28, 2022 14.60 14.73 13.89 13.98 233,267 -0.52(-3.59%)
Apr 27, 2022 14.73 14.98 14.30 14.50 380,259 -0.18(-1.23%)
Apr 26, 2022 14.90 15.08 14.59 14.68 130,391 -0.20(-1.34%)
Apr 25, 2022 14.80 15.10 14.55 14.88 162,968 +0.08(+0.54%)
Apr 22, 2022 14.51 14.92 14.34 14.80 207,866 +0.17(+1.16%)
Apr 21, 2022 14.67 14.92 14.40 14.63 196,868 -0.16(-1.08%)
Apr 20, 2022 14.24 15.05 14.24 14.79 243,838 +0.41(+2.85%)
Apr 19, 2022 14.49 15.20 14.11 14.38 264,837 -0.11(-0.76%)
Apr 18, 2022 14.13 14.63 14.08 14.49 314,564 +0.28(+1.97%)
Apr 14, 2022 10.24 14.64 10.19 14.21 764,223 +4.05(+39.86%)
Apr 13, 2022 10.20 10.46 10.04 10.16 84,013 +0.00(+0.00%)
Apr 12, 2022 9.875 10.31 9.875 10.16 176,921 +0.27(+2.73%)
Apr 11, 2022 10.09 10.09 9.850 9.890 27,473 -0.21(-2.08%)
Apr 08, 2022 10.02 10.16 9.910 10.10 24,679 +0.13(+1.30%)
Apr 07, 2022 9.860 10.13 9.840 9.970 23,352 +0.00(+0.00%)
Apr 06, 2022 10.18 10.19 9.820 9.970 41,567 -0.17(-1.68%)
Apr 05, 2022 10.12 10.14 9.970 10.14 33,922 +0.11(+1.10%)
Apr 04, 2022 10.18 10.25 9.830 10.03 30,691 +0.08(+0.80%)
Apr 01, 2022 10.06 10.27 9.740 9.950 76,027 +0.00(+0.00%)
Mar 31, 2022 10.15 10.17 9.900 9.950 19,128 -0.22(-2.16%)
Mar 30, 2022 10.43 10.48 10.07 10.17 17,087 -0.12(-1.17%)
Mar 29, 2022 10.28 10.44 10.25 10.29 21,505 -0.08(-0.77%)
Mar 28, 2022 10.46 10.46 10.00 10.37 42,499 +0.02(+0.19%)
Mar 25, 2022 10.55 10.55 10.21 10.35 13,790 +0.13(+1.27%)
Mar 24, 2022 10.36 10.44 10.22 10.22 11,797 -0.05(-0.49%)
Mar 23, 2022 10.25 10.58 10.06 10.27 66,753 +0.07(+0.69%)
Mar 22, 2022 9.780 10.22 9.780 10.20 33,253 +0.12(+1.19%)
Mar 21, 2022 9.790 10.23 9.750 10.08 89,009 +0.24(+2.44%)
Mar 18, 2022 10.25 10.91 9.600 9.840 71,302 -0.53(-5.11%)
Mar 17, 2022 10.50 10.89 10.20 10.37 13,661 +0.04(+0.39%)
Mar 16, 2022 10.19 10.57 10.12 10.33 32,245 +0.28(+2.79%)
Mar 15, 2022 10.16 10.42 9.970 10.05 21,852 -0.20(-1.95%)
Mar 14, 2022 10.74 10.75 9.800 10.25 41,759 -0.49(-4.56%)
Mar 11, 2022 10.86 10.93 10.47 10.74 38,032 -0.14(-1.29%)
Mar 10, 2022 10.69 11.21 10.69 10.88 15,145 +0.07(+0.65%)
Mar 09, 2022 11.06 11.25 10.81 10.81 14,301 -0.01(-0.09%)
Mar 08, 2022 11.00 11.30 10.80 10.82 26,699 -0.02(-0.18%)
Mar 07, 2022 11.12 11.17 10.80 10.84 17,041 -0.44(-3.90%)
Mar 04, 2022 11.21 11.54 11.02 11.28 20,266 -0.25(-2.17%)
Mar 03, 2022 11.03 11.60 10.99 11.53 21,805 +0.25(+2.22%)
Mar 02, 2022 10.90 11.53 10.90 11.28 56,493 +0.43(+3.96%)
Mar 01, 2022 11.50 11.50 10.85 10.85 29,207 -0.61(-5.32%)
Feb 28, 2022 10.84 11.54 10.67 11.46 38,742 +0.61(+5.62%)
Feb 25, 2022 10.59 10.91 10.30 10.85 55,862 +0.34(+3.28%)
Feb 24, 2022 10.55 10.58 9.975 10.51 32,213 -0.09(-0.90%)
Feb 23, 2022 10.60 10.73 10.15 10.60 21,917 +0.16(+1.53%)
Feb 22, 2022 10.80 10.80 10.21 10.44 12,395 +0.04(+0.38%)
Feb 18, 2022 10.40 0 -0.25(-2.35%)
Feb 17, 2022 11.30 11.30 10.65 10.65 18,246 -0.43(-3.88%)
Feb 16, 2022 10.95 11.21 10.91 11.08 5,384 +0.00(+0.00%)
Feb 15, 2022 10.81 11.26 10.65 11.08 23,958 +0.52(+4.92%)
Feb 14, 2022 11.14 11.54 10.56 10.56 60,150 -0.44(-4.00%)
Feb 11, 2022 10.52 11.49 10.50 11.00 13,781 +0.47(+4.46%)
Feb 10, 2022 10.69 10.95 10.50 10.53 110,503 -0.07(-0.66%)
Feb 09, 2022 10.62 10.94 10.40 10.60 31,417 +0.11(+1.05%)
Feb 08, 2022 10.39 10.77 10.39 10.49 88,634 +0.09(+0.87%)
Feb 07, 2022 10.66 10.84 10.25 10.40 52,396 -0.34(-3.17%)
Feb 04, 2022 10.14 10.91 10.14 10.74 18,142 +0.54(+5.29%)
Feb 03, 2022 10.61 10.20 10.20 14,591 -0.58(-5.38%)
Feb 02, 2022 10.95 10.95 10.40 10.78 13,760 +0.29(+2.76%)
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.