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 (%)
May 31, 2019 2.260 2.320 2.090 2.180 231,930 +0.00(+0.00%)
May 30, 2019 2.390 2.390 2.170 2.180 126,135 -0.10(-4.39%)
May 29, 2019 2.340 2.400 2.260 2.280 56,059 -0.08(-3.39%)
May 28, 2019 2.460 2.500 2.330 2.360 114,051 -0.13(-5.22%)
May 27, 2019 2.390 2.580 2.350 2.490 191,278 +0.26(+11.66%)
May 24, 2019 2.150 2.240 2.080 2.230 195,491 +0.13(+6.19%)
May 23, 2019 2.250 2.250 2.040 2.100 39,911 -0.07(-3.23%)
May 22, 2019 2.150 2.220 2.010 2.170 20,132 +0.04(+1.88%)
May 21, 2019 2.180 2.320 2.090 2.130 153,563 +0.01(+0.47%)
May 17, 2019 2.120 2.120 2.120 0 -0.07(-3.20%)
May 16, 2019 2.340 2.340 2.170 2.190 119,750 -0.13(-5.60%)
May 15, 2019 2.300 2.380 2.080 2.320 189,377 +0.17(+7.91%)
May 14, 2019 2.500 2.500 2.120 2.150 243,176 -0.25(-10.42%)
May 13, 2019 2.150 2.600 2.010 2.400 458,082 +0.40(+20.00%)
May 10, 2019 1.970 2.150 1.920 2.000 49,194 +0.07(+3.63%)
May 09, 2019 1.960 2.000 1.830 1.930 53,107 -0.01(-0.52%)
May 08, 2019 1.920 1.990 1.880 1.940 29,625 +0.07(+3.74%)
May 07, 2019 2.070 2.130 1.870 1.870 136,351 -0.14(-6.97%)
May 06, 2019 2.100 2.100 1.960 2.010 43,847 -0.06(-2.90%)
May 03, 2019 2.050 2.220 2.050 2.070 42,006 +0.14(+7.25%)
May 02, 2019 2.160 2.160 1.890 1.930 41,985 -0.06(-3.02%)
May 01, 2019 2.100 2.100 1.990 1.990 37,545 -0.01(-0.50%)
Apr 30, 2019 2.170 2.170 2.000 2.000 60,023 -0.05(-2.44%)
Apr 29, 2019 2.050 2.160 2.040 2.050 29,975 +0.04(+1.99%)
Apr 26, 2019 2.150 2.150 1.990 2.010 16,233 -0.20(-9.05%)
Apr 25, 2019 2.050 2.220 1.840 2.210 235,669 +0.14(+6.76%)
Apr 24, 2019 2.210 2.220 1.960 2.070 169,725 -0.13(-5.91%)
Apr 23, 2019 2.390 2.390 2.180 2.200 71,246 -0.05(-2.22%)
Apr 22, 2019 2.260 2.300 2.210 2.250 17,668 -0.02(-0.88%)
Apr 18, 2019 2.270 2.270 2.270 0 +0.05(+2.25%)
Apr 17, 2019 2.370 2.370 2.220 2.220 71,592 -0.09(-3.90%)
Apr 16, 2019 2.380 2.380 2.260 2.310 61,465 +0.01(+0.43%)
Apr 15, 2019 2.400 2.410 2.210 2.300 82,852 -0.10(-4.17%)
Apr 12, 2019 2.500 2.530 2.360 2.400 66,996 -0.06(-2.44%)
Apr 11, 2019 2.490 2.490 2.380 2.460 21,177 -0.09(-3.53%)
Apr 10, 2019 2.460 2.660 2.390 2.550 387,616 +0.08(+3.24%)
Apr 09, 2019 2.400 2.470 2.400 2.470 52,385 +0.00(+0.00%)
Apr 08, 2019 2.490 2.490 2.340 2.470 68,901 +0.02(+0.82%)
Apr 05, 2019 2.550 2.570 2.400 2.450 102,982 -0.05(-2.00%)
Apr 04, 2019 2.650 2.650 2.350 2.500 130,961 -0.17(-6.37%)
Apr 03, 2019 2.750 2.750 2.570 2.670 214,491 -0.07(-2.55%)
Apr 02, 2019 2.630 2.910 2.630 2.740 512,906 +0.23(+9.16%)
Apr 01, 2019 2.550 2.550 2.400 2.510 82,276 -0.02(-0.79%)
Mar 29, 2019 2.450 2.550 2.400 2.530 175,792 +0.16(+6.75%)
Mar 28, 2019 2.450 2.450 2.340 2.370 74,345 -0.12(-4.82%)
Mar 27, 2019 2.480 2.490 2.460 2.490 55,641 +0.11(+4.62%)
Mar 26, 2019 2.360 2.400 2.210 2.380 24,208 +0.18(+8.18%)
Mar 25, 2019 2.600 2.600 2.200 2.200 119,181 -0.40(-15.38%)
Mar 22, 2019 2.420 2.620 2.420 2.600 220,526 +0.19(+7.88%)
Mar 21, 2019 2.470 2.470 2.360 2.410 78,715 -0.06(-2.43%)
Mar 20, 2019 2.390 2.470 2.350 2.470 61,734 +0.05(+2.07%)
Mar 19, 2019 2.410 2.440 2.250 2.420 119,541 +0.02(+0.83%)
Mar 18, 2019 2.100 2.500 2.030 2.400 216,802 +0.34(+16.50%)
Mar 15, 2019 2.140 2.140 1.990 2.060 119,104 +0.06(+3.00%)
Mar 14, 2019 2.040 2.040 1.970 2.000 42,960 -0.01(-0.50%)
Mar 13, 2019 2.050 2.090 1.980 2.010 119,010 +0.00(+0.00%)
Mar 12, 2019 2.180 2.180 2.000 2.010 190,951 -0.11(-5.19%)
Mar 11, 2019 2.190 2.280 2.080 2.120 96,112 +0.04(+1.92%)
Mar 08, 2019 2.100 2.160 2.010 2.080 265,244 -0.01(-0.48%)
Mar 07, 2019 2.040 2.110 2.010 2.090 53,807 +0.08(+3.98%)
Mar 06, 2019 2.070 2.090 2.000 2.010 62,666 +0.01(+0.50%)
Mar 05, 2019 2.000 2.110 2.000 2.000 97,105 +0.02(+1.01%)
Mar 04, 2019 1.980 2.040 1.920 1.980 172,792 -0.08(-3.88%)
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.