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

Galaxy Digital Holdings (OP: BRPHF )

8.970 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 13.84 14.29 12.70 13.14 271,700 -0.86(-6.15%)
Feb 25, 2021 14.36 15.53 13.55 14.00 418,713 +0.30(+2.19%)
Feb 24, 2021 13.32 15.00 12.80 13.70 206,431 +1.04(+8.19%)
Feb 23, 2021 12.75 13.82 10.21 12.66 701,982 -1.34(-9.55%)
Feb 22, 2021 12.34 14.70 12.00 14.00 532,816 +1.30(+10.20%)
Feb 19, 2021 13.36 14.50 12.68 12.70 578,300 -0.20(-1.51%)
Feb 18, 2021 13.51 14.74 12.55 12.90 210,168 -0.60(-4.46%)
Feb 17, 2021 15.50 15.50 12.90 13.50 388,612 +0.08(+0.58%)
Feb 16, 2021 16.57 16.57 13.18 13.42 555,241 -1.54(-10.29%)
Feb 12, 2021 14.70 15.80 14.50 14.96 584,700 +0.56(+3.91%)
Feb 11, 2021 13.25 14.80 12.81 14.40 455,236 +2.04(+16.50%)
Feb 10, 2021 13.00 13.00 11.00 12.36 376,896 -0.24(-1.93%)
Feb 09, 2021 12.45 13.00 12.03 12.60 513,301 +0.60(+5.02%)
Feb 08, 2021 11.40 13.05 11.00 12.00 816,311 +1.51(+14.39%)
Feb 05, 2021 8.780 10.70 8.600 10.49 599,800 +1.92(+22.40%)
Feb 04, 2021 8.564 8.750 7.880 8.570 177,953 +0.17(+2.03%)
Feb 03, 2021 8.400 9.000 8.347 8.400 233,641 -0.00(-0.00%)
Feb 02, 2021 7.750 8.500 7.530 8.400 232,063 +0.89(+11.85%)
Feb 01, 2021 7.140 7.750 6.993 7.510 216,113 +0.37(+5.14%)
Jan 29, 2021 7.902 8.300 6.850 7.143 308,800 -0.16(-2.22%)
Jan 28, 2021 6.747 7.493 6.675 7.305 248,109 +0.66(+9.85%)
Jan 27, 2021 7.150 7.210 6.183 6.650 378,935 -0.57(-7.89%)
Jan 26, 2021 7.200 7.300 7.050 7.220 133,143 -0.01(-0.08%)
Jan 25, 2021 7.856 8.100 7.040 7.226 216,543 -0.31(-4.17%)
Jan 22, 2021 7.250 7.900 7.040 7.540 275,700 +0.29(+4.00%)
Jan 21, 2021 7.571 7.750 6.750 7.250 541,019 -0.57(-7.25%)
Jan 20, 2021 8.000 8.168 7.494 7.817 308,974 -0.37(-4.55%)
Jan 19, 2021 8.650 8.650 8.000 8.190 223,525 -0.01(-0.08%)
Jan 15, 2021 9.165 9.165 7.830 8.196 211,400 -0.28(-3.35%)
Jan 14, 2021 7.971 9.097 7.936 8.480 442,942 +0.88(+11.58%)
Jan 13, 2021 8.000 8.000 7.500 7.600 244,320 -0.25(-3.18%)
Jan 12, 2021 7.814 8.162 7.100 7.850 456,141 +0.21(+2.71%)
Jan 11, 2021 8.690 8.690 6.660 7.643 670,972 -1.10(-12.62%)
Jan 08, 2021 10.05 10.05 8.100 8.746 624,300 -0.55(-5.96%)
Jan 07, 2021 10.17 10.33 9.040 9.300 556,424 -0.53(-5.39%)
Jan 06, 2021 9.843 10.25 9.560 9.830 454,712 +0.34(+3.55%)
Jan 05, 2021 8.800 9.850 8.750 9.493 347,051 +0.75(+8.57%)
Jan 04, 2021 9.500 9.900 8.600 8.744 772,941 +0.16(+1.85%)
Dec 31, 2020 8.585 8.585 8.585 551,605 -0.50(-5.46%)
Dec 30, 2020 7.997 9.142 7.980 9.080 551,605 +1.25(+15.91%)
Dec 29, 2020 8.500 8.500 7.000 7.834 634,175 -0.66(-7.73%)
Dec 28, 2020 7.600 8.500 7.575 8.490 456,538 +1.26(+17.43%)
Dec 24, 2020 7.078 7.400 6.757 7.230 187,000 +0.08(+1.12%)
Dec 23, 2020 7.727 7.850 7.150 7.150 251,650 -0.55(-7.19%)
Dec 22, 2020 7.000 7.800 6.949 7.704 626,633 +0.70(+10.06%)
Dec 21, 2020 6.110 7.000 6.026 7.000 501,243 +0.78(+12.54%)
Dec 18, 2020 6.180 6.590 5.750 6.220 339,500 +0.16(+2.71%)
Dec 17, 2020 5.479 6.290 5.350 6.056 839,364 +0.95(+18.51%)
Dec 16, 2020 5.650 5.650 4.975 5.110 464,569 -0.27(-4.94%)
Dec 15, 2020 5.121 5.377 5.100 5.376 238,793 +0.30(+5.82%)
Dec 14, 2020 4.990 5.170 4.742 5.080 374,814 +0.39(+8.38%)
Dec 11, 2020 4.740 4.930 4.300 4.687 159,800 -0.18(-3.71%)
Dec 10, 2020 4.210 5.000 4.152 4.868 199,642 +0.57(+13.21%)
Dec 09, 2020 4.475 4.690 4.210 4.300 326,188 -0.30(-6.58%)
Dec 08, 2020 4.680 4.890 4.554 4.603 88,581 -0.06(-1.38%)
Dec 07, 2020 4.771 4.990 4.558 4.667 142,413 -0.02(-0.51%)
Dec 04, 2020 4.706 4.750 4.540 4.691 150,300 -0.02(-0.39%)
Dec 03, 2020 4.781 4.930 4.710 4.710 164,104 -0.13(-2.68%)
Dec 02, 2020 4.984 4.984 4.694 4.840 162,071 -0.09(-1.78%)
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.