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 (%)
Dec 31, 2018 1.000 1.000 1.000 0 -0.08(-7.41%)
Dec 28, 2018 0.9800 1.080 0.9800 1.080 44,888 +0.14(+14.89%)
Dec 27, 2018 1.010 1.010 0.9100 0.9400 2,980,780 -0.07(-6.93%)
Dec 24, 2018 1.010 1.010 1.010 0 -0.12(-10.62%)
Dec 21, 2018 1.100 1.130 1.050 1.130 110,684 +0.05(+4.63%)
Dec 20, 2018 1.050 1.120 1.020 1.080 277,615 +0.07(+6.93%)
Dec 19, 2018 0.9800 1.110 0.9800 1.010 312,593 +0.08(+8.60%)
Dec 18, 2018 1.010 1.010 0.9300 0.9300 172,266 -0.08(-7.92%)
Dec 17, 2018 1.000 1.020 0.8900 1.010 313,200 +0.02(+2.02%)
Dec 14, 2018 1.020 1.020 0.9800 0.9900 184,027 -0.03(-2.94%)
Dec 13, 2018 1.000 1.040 0.9900 1.020 192,314 +0.02(+2.00%)
Dec 12, 2018 1.000 1.080 0.9900 1.000 122,166 +0.00(+0.00%)
Dec 11, 2018 1.090 1.090 0.9800 1.000 113,377 -0.10(-9.09%)
Dec 10, 2018 1.050 1.110 0.9800 1.100 578,442 +0.09(+8.91%)
Dec 07, 2018 1.030 1.100 0.9800 1.010 589,091 -0.03(-2.88%)
Dec 06, 2018 1.100 1.130 1.030 1.040 184,555 -0.06(-5.45%)
Dec 05, 2018 1.150 1.150 1.080 1.100 32,403 -0.01(-0.90%)
Dec 04, 2018 1.220 1.220 1.080 1.110 40,132 -0.04(-3.48%)
Dec 03, 2018 1.150 1.360 1.150 1.150 129,716 +0.00(+0.00%)
Nov 30, 2018 1.180 1.320 1.120 1.150 147,168 -0.01(-0.86%)
Nov 29, 2018 1.050 1.330 1.050 1.160 741,314 +0.16(+16.00%)
Nov 28, 2018 0.9900 1.060 0.9100 1.000 770,674 +0.10(+11.11%)
Nov 27, 2018 1.100 1.170 0.9000 0.9000 416,359 -0.23(-20.35%)
Nov 26, 2018 1.320 1.330 1.110 1.130 249,626 -0.24(-17.52%)
Nov 23, 2018 1.430 1.430 1.210 1.370 70,677 +0.00(+0.00%)
Nov 22, 2018 1.480 1.500 1.320 1.370 272,823 -0.10(-6.80%)
Nov 21, 2018 1.690 1.690 1.430 1.470 96,719 +0.00(+0.00%)
Nov 20, 2018 1.720 1.720 1.410 1.470 268,615 -0.23(-13.53%)
Nov 19, 2018 1.750 1.760 1.650 1.700 205,946 -0.05(-2.86%)
Nov 16, 2018 1.640 1.750 1.600 1.750 43,000 +0.13(+8.02%)
Nov 15, 2018 1.630 1.700 1.570 1.620 58,623 -0.18(-10.00%)
Nov 14, 2018 1.700 1.800 1.560 1.800 117,128 +0.08(+4.65%)
Nov 13, 2018 1.800 1.800 1.660 1.720 13,251 -0.08(-4.44%)
Nov 12, 2018 1.900 1.900 1.800 1.800 17,197 -0.17(-8.63%)
Nov 09, 2018 1.960 1.980 1.900 1.970 19,766 -0.04(-1.99%)
Nov 08, 2018 2.000 2.020 1.950 2.010 88,050 +0.03(+1.52%)
Nov 07, 2018 2.020 2.030 1.960 1.980 42,020 -0.01(-0.50%)
Nov 06, 2018 1.910 2.060 1.910 1.990 155,611 +0.10(+5.29%)
Nov 05, 2018 1.950 1.950 1.750 1.890 89,052 -0.04(-2.07%)
Nov 02, 2018 1.940 1.950 1.920 1.930 29,070 -0.02(-1.03%)
Nov 01, 2018 1.970 1.980 1.930 1.950 22,025 -0.05(-2.50%)
Oct 31, 2018 1.970 2.000 1.930 2.000 85,023 +0.08(+4.17%)
Oct 30, 2018 1.930 2.040 1.870 1.920 25,151 +0.03(+1.59%)
Oct 29, 2018 2.000 2.010 1.880 1.890 109,234 -0.12(-5.97%)
Oct 26, 2018 2.000 2.010 1.940 2.010 91,488 +0.00(+0.00%)
Oct 25, 2018 2.150 2.150 1.970 2.010 99,395 -0.12(-5.63%)
Oct 24, 2018 2.180 2.210 2.070 2.130 27,175 -0.02(-0.93%)
Oct 23, 2018 2.260 2.260 2.150 2.150 76,500 -0.16(-6.93%)
Oct 22, 2018 2.250 2.310 2.030 2.310 177,791 +0.09(+4.05%)
Oct 19, 2018 2.290 2.340 2.220 2.220 103,175 -0.04(-1.77%)
Oct 18, 2018 2.240 2.330 2.200 2.260 147,281 +0.01(+0.44%)
Oct 17, 2018 2.240 2.300 2.100 2.250 107,878 +0.00(+0.00%)
Oct 16, 2018 2.100 2.370 2.100 2.250 208,877 +0.17(+8.17%)
Oct 15, 2018 2.080 2.100 2.000 2.080 120,646 +0.06(+2.97%)
Oct 12, 2018 2.100 2.150 1.950 2.020 64,685 -0.03(-1.46%)
Oct 11, 2018 2.050 2.170 2.050 2.050 130,156 -0.05(-2.38%)
Oct 10, 2018 2.250 2.260 2.050 2.100 67,330 -0.12(-5.41%)
Oct 09, 2018 2.320 2.330 2.170 2.220 293,877 -0.12(-5.13%)
Oct 05, 2018 2.340 2.340 2.340 0 +0.02(+0.86%)
Oct 04, 2018 2.320 2.350 2.300 2.320 63,741 +0.02(+0.87%)
Oct 03, 2018 2.360 2.380 2.300 2.300 126,520 -0.09(-3.77%)
Oct 02, 2018 2.340 2.400 2.340 2.390 91,134 +0.06(+2.58%)
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.