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

Galaxy Digital Holdings Ltd. (TSV: GLXY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 1.390 1.400 1.300 1.340 109,642 -0.09(-6.29%)
Oct 30, 2019 1.400 1.440 1.260 1.430 132,272 -0.01(-0.69%)
Oct 29, 2019 1.540 1.540 1.410 1.440 87,005 -0.12(-7.69%)
Oct 28, 2019 1.690 1.700 1.520 1.560 60,642 +0.02(+1.30%)
Oct 25, 2019 1.460 1.630 1.420 1.540 76,208 +0.17(+12.41%)
Oct 24, 2019 1.280 1.430 1.250 1.370 54,050 +0.10(+7.87%)
Oct 23, 2019 1.280 1.330 1.240 1.270 49,064 +0.01(+0.79%)
Oct 22, 2019 1.460 1.460 1.230 1.260 82,555 -0.14(-10.00%)
Oct 21, 2019 1.430 1.480 1.400 1.400 22,486 -0.03(-2.10%)
Oct 18, 2019 1.580 1.580 1.390 1.430 42,392 -0.21(-12.80%)
Oct 17, 2019 1.370 1.640 1.340 1.640 81,051 +0.31(+23.31%)
Oct 16, 2019 1.320 1.330 1.310 1.330 86,849 +0.02(+1.53%)
Oct 15, 2019 1.400 1.450 1.210 1.310 333,765 -0.19(-12.67%)
Oct 11, 2019 1.500 1.500 1.500 0 +0.05(+3.45%)
Oct 10, 2019 1.490 1.490 1.450 1.450 25,713 -0.02(-1.36%)
Oct 09, 2019 1.510 1.510 1.420 1.470 44,788 +0.00(+0.00%)
Oct 08, 2019 1.570 1.570 1.430 1.470 33,961 -0.10(-6.37%)
Oct 07, 2019 1.560 1.590 1.540 1.570 28,241 +0.08(+5.37%)
Oct 04, 2019 1.530 1.530 1.440 1.490 16,950 +0.00(+0.00%)
Oct 03, 2019 1.530 1.550 1.470 1.490 50,805 -0.04(-2.61%)
Oct 02, 2019 1.580 1.580 1.530 1.530 7,223 -0.05(-3.16%)
Oct 01, 2019 1.590 1.610 1.550 1.580 23,102 +0.04(+2.60%)
Sep 30, 2019 1.520 1.600 1.500 1.540 30,780 -0.03(-1.91%)
Sep 27, 2019 1.620 1.620 1.550 1.570 39,975 +0.06(+3.97%)
Sep 26, 2019 1.570 1.570 1.510 1.510 20,703 -0.04(-2.58%)
Sep 25, 2019 1.560 1.600 1.500 1.550 96,930 +0.02(+1.31%)
Sep 24, 2019 1.680 1.730 1.520 1.530 146,039 -0.18(-10.53%)
Sep 23, 2019 1.780 1.780 1.670 1.710 74,537 -0.10(-5.52%)
Sep 20, 2019 1.750 1.840 1.740 1.810 150,542 +0.09(+5.23%)
Sep 19, 2019 1.800 1.800 1.710 1.720 82,185 -0.06(-3.37%)
Sep 18, 2019 1.810 1.840 1.780 1.780 47,079 -0.03(-1.66%)
Sep 17, 2019 1.890 1.890 1.790 1.810 27,126 -0.04(-2.16%)
Sep 16, 2019 1.850 1.900 1.830 1.850 15,887 +0.01(+0.54%)
Sep 13, 2019 1.880 1.890 1.820 1.840 3,700 -0.06(-3.16%)
Sep 12, 2019 1.880 1.910 1.870 1.900 30,480 +0.06(+3.26%)
Sep 11, 2019 1.880 1.900 1.830 1.840 22,744 -0.06(-3.16%)
Sep 10, 2019 1.860 1.900 1.860 1.900 4,011 +0.00(+0.00%)
Sep 09, 2019 1.900 1.930 1.870 1.900 21,536 -0.11(-5.47%)
Sep 06, 2019 1.950 2.010 1.890 2.010 51,483 +0.05(+2.55%)
Sep 05, 2019 1.890 1.970 1.890 1.960 35,725 +0.01(+0.51%)
Sep 04, 2019 1.950 1.950 1.840 1.950 28,385 +0.01(+0.52%)
Sep 03, 2019 1.740 1.940 1.740 1.940 37,683 +0.20(+11.49%)
Aug 30, 2019 1.740 1.740 1.740 0 +0.04(+2.35%)
Aug 29, 2019 1.840 1.840 1.680 1.700 70,585 -0.03(-1.73%)
Aug 28, 2019 1.740 1.790 1.720 1.730 50,905 -0.01(-0.57%)
Aug 27, 2019 1.760 1.780 1.690 1.740 37,456 -0.04(-2.25%)
Aug 26, 2019 1.740 1.780 1.730 1.780 12,605 +0.06(+3.49%)
Aug 23, 2019 1.750 1.760 1.720 1.720 350,107 -0.02(-1.15%)
Aug 22, 2019 1.770 1.780 1.730 1.740 35,642 -0.05(-2.79%)
Aug 21, 2019 1.790 1.810 1.780 1.790 13,673 +0.00(+0.00%)
Aug 20, 2019 1.870 1.910 1.750 1.790 149,816 -0.13(-6.77%)
Aug 19, 2019 1.770 1.930 1.770 1.920 111,327 +0.17(+9.71%)
Aug 16, 2019 1.820 1.820 1.750 1.750 23,910 -0.03(-1.69%)
Aug 15, 2019 1.790 1.830 1.770 1.780 98,109 +0.00(+0.00%)
Aug 14, 2019 1.920 1.920 1.760 1.780 103,014 -0.12(-6.32%)
Aug 13, 2019 1.920 1.980 1.900 1.900 77,232 -0.08(-4.04%)
Aug 12, 2019 2.050 2.060 1.920 1.980 132,828 -0.07(-3.41%)
Aug 09, 2019 2.050 2.080 1.990 2.050 79,815 +0.02(+0.99%)
Aug 08, 2019 2.060 2.090 2.020 2.030 40,760 -0.06(-2.87%)
Aug 07, 2019 2.090 2.180 2.050 2.090 36,157 -0.04(-1.88%)
Aug 06, 2019 2.150 2.170 2.080 2.130 21,397 +0.01(+0.47%)
Aug 02, 2019 2.120 2.120 2.120 0 -0.01(-0.47%)
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.