Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.40 +1.07 (+11.47%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.50 20.50 18.49 18.86 216,623 -1.33(-6.57%)
Jun 29, 2021 18.00 20.49 18.00 20.19 415,742 +1.93(+10.56%)
Jun 28, 2021 17.83 18.75 17.40 18.26 318,778 +1.26(+7.41%)
Jun 25, 2021 17.00 18.00 16.75 17.00 181,269 -1.02(-5.66%)
Jun 24, 2021 17.02 18.48 16.11 18.02 322,317 +1.90(+11.79%)
Jun 23, 2021 16.66 17.40 15.60 16.12 274,534 +0.02(+0.12%)
Jun 22, 2021 14.55 16.38 13.96 16.10 692,384 +0.13(+0.81%)
Jun 21, 2021 16.54 17.00 15.55 15.97 345,389 -1.32(-7.63%)
Jun 18, 2021 18.35 18.82 17.29 17.29 239,316 -1.07(-5.81%)
Jun 17, 2021 18.92 19.84 18.26 18.36 174,072 -0.59(-3.14%)
Jun 16, 2021 20.12 20.12 18.71 18.95 129,308 -1.25(-6.19%)
Jun 15, 2021 18.86 20.25 18.10 20.20 289,996 +1.85(+10.09%)
Jun 14, 2021 18.66 19.50 17.80 18.35 241,564 +0.70(+3.94%)
Jun 11, 2021 18.89 19.01 17.16 17.65 316,684 -0.91(-4.88%)
Jun 10, 2021 18.75 19.62 17.97 18.56 288,857 +0.36(+1.98%)
Jun 09, 2021 16.90 18.91 16.11 18.20 622,288 +2.10(+13.04%)
Jun 08, 2021 16.55 17.60 15.25 16.10 898,241 -1.51(-8.59%)
Jun 07, 2021 18.25 18.64 17.20 17.61 212,565 -0.63(-3.44%)
Jun 04, 2021 17.38 18.40 17.30 18.24 258,218 +0.24(+1.34%)
Jun 03, 2021 17.68 18.95 17.43 18.00 99,017 -0.33(-1.81%)
Jun 02, 2021 17.28 18.80 17.15 18.33 257,809 +1.16(+6.75%)
Jun 01, 2021 18.20 19.00 17.03 17.17 209,088 -0.81(-4.51%)
May 28, 2021 18.20 18.96 17.03 17.98 293,263 -1.31(-6.81%)
May 27, 2021 19.00 19.96 19.00 19.29 327,618 +0.39(+2.08%)
May 26, 2021 17.00 19.01 16.62 18.90 467,024 +2.32(+13.99%)
May 25, 2021 16.18 17.79 15.74 16.58 467,920 -1.41(-7.84%)
May 24, 2021 15.95 18.10 15.80 17.99 549,546 +2.65(+17.28%)
May 21, 2021 19.10 23.00 15.04 15.34 878,553 -3.07(-16.70%)
May 20, 2021 19.86 20.43 17.86 18.41 347,243 -0.67(-3.49%)
May 19, 2021 16.51 19.98 15.00 19.08 832,200 -1.25(-6.15%)
May 18, 2021 26.40 26.40 20.33 20.33 293,907 -2.42(-10.64%)
May 17, 2021 22.40 23.89 21.02 22.75 420,738 -1.75(-7.14%)
May 14, 2021 24.00 24.50 22.00 24.50 335,447 +3.55(+16.93%)
May 13, 2021 23.49 24.00 19.43 20.95 876,649 -3.05(-12.69%)
May 12, 2021 26.00 27.49 23.45 24.00 330,985 -2.05(-7.86%)
May 11, 2021 25.64 27.75 24.51 26.05 291,809 -0.54(-2.04%)
May 10, 2021 27.80 28.50 26.59 26.59 255,600 -0.41(-1.51%)
May 07, 2021 30.00 30.00 26.25 27.00 261,695 +0.25(+0.93%)
May 06, 2021 29.50 29.75 26.06 26.75 304,827 -1.82(-6.36%)
May 05, 2021 30.30 30.30 28.05 28.57 220,842 +0.81(+2.91%)
May 04, 2021 29.00 29.00 26.43 27.76 345,677 -1.41(-4.83%)
May 03, 2021 30.00 31.11 27.82 29.17 253,131 +0.62(+2.17%)
Apr 30, 2021 26.49 28.63 26.00 28.55 240,600 +2.07(+7.82%)
Apr 29, 2021 28.40 28.49 25.61 26.48 250,385 -1.82(-6.45%)
Apr 28, 2021 28.67 29.75 27.65 28.30 87,722 -0.20(-0.69%)
Apr 27, 2021 28.21 28.74 26.20 28.50 259,601 +1.25(+4.59%)
Apr 26, 2021 27.50 28.49 27.00 27.25 292,882 +0.25(+0.93%)
Apr 23, 2021 23.40 27.00 22.64 27.00 476,000 +1.90(+7.58%)
Apr 22, 2021 27.00 28.52 24.60 25.10 545,406 -2.90(-10.37%)
Apr 21, 2021 28.50 30.03 26.94 28.00 476,909 -1.75(-5.88%)
Apr 20, 2021 28.41 29.81 24.76 29.75 480,455 +2.36(+8.63%)
Apr 19, 2021 25.18 28.45 24.49 27.39 557,435 +0.23(+0.86%)
Apr 16, 2021 25.75 28.89 23.06 27.15 991,400 +1.68(+6.58%)
Apr 15, 2021 29.91 34.00 25.15 25.48 821,488 -3.02(-10.60%)
Apr 14, 2021 35.83 38.00 28.00 28.50 1,556,677 -5.30(-15.69%)
Apr 13, 2021 33.40 37.03 32.52 33.80 829,769 +2.33(+7.40%)
Apr 12, 2021 27.10 31.95 27.00 31.47 772,338 +5.26(+20.08%)
Apr 09, 2021 24.50 26.52 23.53 26.21 317,300 +2.43(+10.22%)
Apr 08, 2021 21.84 24.55 21.68 23.78 369,504 +3.09(+14.95%)
Apr 07, 2021 24.10 25.35 20.50 20.69 553,119 -4.00(-16.20%)
Apr 06, 2021 24.13 25.77 23.75 24.69 519,043 +1.17(+4.97%)
Apr 05, 2021 20.25 24.65 20.16 23.52 364,030 +3.41(+16.94%)
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.