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

Galaxy Digital Holdings (OP: BRPHF )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 4.800 4.990 4.800 4.913 75,108 +0.12(+2.58%)
Jul 28, 2023 4.550 4.790 4.550 4.790 47,070 +0.21(+4.59%)
Jul 27, 2023 4.880 4.930 4.560 4.580 144,820 -0.30(-6.15%)
Jul 26, 2023 4.840 4.900 4.720 4.880 211,089 +0.02(+0.41%)
Jul 25, 2023 4.800 4.900 4.770 4.860 34,986 +0.08(+1.67%)
Jul 24, 2023 4.750 4.820 4.690 4.780 44,781 -0.04(-0.87%)
Jul 21, 2023 4.815 4.877 4.750 4.822 37,740 +0.08(+1.73%)
Jul 20, 2023 5.000 5.000 4.740 4.740 83,585 -0.19(-3.85%)
Jul 19, 2023 4.860 4.980 4.850 4.930 51,585 +0.04(+0.77%)
Jul 18, 2023 4.910 5.000 4.810 4.892 121,674 -0.03(-0.54%)
Jul 17, 2023 5.050 5.150 4.910 4.919 135,060 -0.18(-3.46%)
Jul 14, 2023 5.330 5.440 5.060 5.095 154,776 -0.24(-4.41%)
Jul 13, 2023 5.135 5.420 5.040 5.330 319,748 +0.28(+5.45%)
Jul 12, 2023 5.000 5.280 5.000 5.054 108,025 +0.01(+0.29%)
Jul 11, 2023 5.000 5.200 5.000 5.040 107,077 -0.09(-1.75%)
Jul 10, 2023 4.990 5.140 4.803 5.130 319,925 +0.15(+3.01%)
Jul 07, 2023 4.700 5.030 4.700 4.980 256,682 +0.24(+5.00%)
Jul 06, 2023 4.920 4.920 4.595 4.743 182,984 -0.10(-2.11%)
Jul 05, 2023 4.460 4.850 4.460 4.845 246,040 +0.40(+9.00%)
Jul 03, 2023 4.340 4.450 4.225 4.445 112,197 +0.11(+2.42%)
Jun 30, 2023 4.220 4.490 4.050 4.340 181,457 +0.06(+1.30%)
Jun 29, 2023 4.050 4.300 4.050 4.284 117,514 +0.15(+3.73%)
Jun 28, 2023 3.800 4.155 3.800 4.130 103,943 +0.16(+4.03%)
Jun 27, 2023 3.860 3.990 3.755 3.970 118,712 +0.23(+6.15%)
Jun 26, 2023 3.900 4.015 3.740 3.740 178,379 -0.16(-4.10%)
Jun 23, 2023 3.870 3.990 3.750 3.900 131,376 +0.03(+0.84%)
Jun 22, 2023 3.820 3.910 3.722 3.868 96,897 +0.05(+1.24%)
Jun 21, 2023 3.740 4.000 3.725 3.820 198,529 +0.16(+4.37%)
Jun 20, 2023 3.210 3.701 3.210 3.660 160,810 +0.52(+16.56%)
Jun 16, 2023 3.330 3.365 3.090 3.140 195,804 -0.20(-5.99%)
Jun 15, 2023 3.260 3.380 3.260 3.340 98,214 +0.01(+0.30%)
Jun 14, 2023 3.300 3.410 3.250 3.330 38,373 -0.03(-0.89%)
Jun 13, 2023 3.420 3.520 3.330 3.360 88,011 -0.06(-1.90%)
Jun 12, 2023 3.390 3.425 3.240 3.425 96,841 +0.06(+1.78%)
Jun 09, 2023 3.550 3.550 3.310 3.365 164,830 -0.12(-3.58%)
Jun 08, 2023 3.320 3.610 3.320 3.490 97,268 -0.03(-0.84%)
Jun 07, 2023 3.690 3.840 3.500 3.519 109,206 -0.22(-5.90%)
Jun 06, 2023 3.870 3.870 3.660 3.740 124,203 -0.12(-3.23%)
Jun 05, 2023 3.860 4.090 3.840 3.865 78,338 -0.26(-6.30%)
Jun 02, 2023 4.120 4.180 4.047 4.125 27,283 +0.01(+0.36%)
Jun 01, 2023 3.980 4.136 3.850 4.110 105,467 +0.07(+1.61%)
May 31, 2023 4.120 4.120 3.848 4.045 55,893 -0.06(-1.39%)
May 30, 2023 3.940 4.200 3.940 4.102 84,825 +0.23(+5.99%)
May 26, 2023 3.750 3.870 3.707 3.870 37,050 +0.12(+3.20%)
May 25, 2023 3.930 3.930 3.740 3.750 66,783 -0.18(-4.64%)
May 24, 2023 4.040 4.040 3.840 3.932 118,865 -0.18(-4.32%)
May 23, 2023 4.070 4.260 4.050 4.110 33,864 +0.06(+1.36%)
May 22, 2023 4.050 4.090 4.000 4.055 42,734 +0.00(+0.12%)
May 19, 2023 4.200 4.250 4.050 4.050 120,083 -0.10(-2.41%)
May 18, 2023 4.336 4.350 4.149 4.150 58,948 -0.26(-5.84%)
May 17, 2023 4.300 4.428 4.200 4.407 232,535 +0.18(+4.19%)
May 16, 2023 4.240 4.400 4.190 4.230 71,338 -0.09(-2.08%)
May 15, 2023 3.913 4.580 3.810 4.320 212,876 +0.42(+10.63%)
May 12, 2023 4.001 4.001 3.811 3.905 82,226 -0.10(-2.38%)
May 11, 2023 3.940 4.090 3.893 4.000 95,675 -0.02(-0.50%)
May 10, 2023 3.950 4.300 3.800 4.020 136,141 +0.06(+1.52%)
May 09, 2023 3.800 4.030 3.800 3.960 89,472 +0.03(+0.70%)
May 08, 2023 3.842 3.990 3.760 3.933 105,999 -0.02(-0.44%)
May 05, 2023 3.560 4.000 3.560 3.950 97,607 +0.37(+10.34%)
May 04, 2023 3.540 3.710 3.540 3.580 36,480 +0.03(+0.84%)
May 03, 2023 3.590 3.700 3.550 3.550 23,258 -0.12(-3.27%)
May 02, 2023 3.650 3.710 3.560 3.670 92,619 -0.04(-1.18%)
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.