Galaxy Digital Holdings (OP: BRPHF )

4.730 USD -0.146 (-2.99%)
Official Closing Price Updated: 4:01 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.687 4.780 4.320 4.730 627,500 -0.15(-2.99%)
Nov 25, 2020 5.150 5.200 4.700 4.876 462,600 -0.09(-1.89%)
Nov 24, 2020 5.675 5.750 4.890 4.970 921,245 -0.48(-8.81%)
Nov 23, 2020 5.020 5.600 4.850 5.450 790,525 +0.59(+12.23%)
Nov 20, 2020 5.080 5.200 4.810 4.856 437,300 -0.04(-0.82%)
Nov 19, 2020 4.900 5.050 4.757 4.896 192,304 +0.07(+1.37%)
Nov 18, 2020 5.400 5.480 4.606 4.830 768,901 -0.33(-6.40%)
Nov 17, 2020 4.647 5.350 4.647 5.160 630,402 +0.48(+10.26%)
Nov 16, 2020 4.350 4.910 4.325 4.680 470,959 +0.38(+8.84%)
Nov 13, 2020 4.300 4.330 4.040 4.300 200,200 +0.21(+5.13%)
Nov 12, 2020 3.997 4.300 3.890 4.090 213,001 +0.17(+4.35%)
Nov 11, 2020 3.902 4.050 3.747 3.919 190,904 +0.23(+6.22%)
Nov 10, 2020 3.930 4.015 3.668 3.690 117,109 -0.31(-7.75%)
Nov 09, 2020 4.177 4.203 3.763 4.000 305,695 +0.02(+0.50%)
Nov 06, 2020 4.142 4.142 3.800 3.980 265,400 -0.03(-0.75%)
Nov 05, 2020 3.850 4.103 3.850 4.010 485,864 +0.34(+9.29%)
Nov 04, 2020 3.670 3.760 3.550 3.669 135,641 +0.12(+3.36%)
Nov 03, 2020 3.506 3.670 3.487 3.550 163,292 +0.12(+3.62%)
Nov 02, 2020 3.355 3.426 3.147 3.426 164,199 +0.06(+1.85%)
Oct 30, 2020 3.480 3.480 3.250 3.364 69,600 -0.10(-2.95%)
Oct 29, 2020 3.519 3.582 3.310 3.466 242,261 +0.01(+0.17%)
Oct 28, 2020 3.460 3.560 3.290 3.460 252,969 -0.20(-5.46%)
Oct 27, 2020 3.780 3.860 3.514 3.660 252,594 -0.10(-2.79%)
Oct 26, 2020 3.780 3.880 3.410 3.765 183,684 +0.10(+2.87%)
Oct 23, 2020 3.699 4.000 3.530 3.660 126,100 -0.09(-2.40%)
Oct 22, 2020 3.800 3.950 3.487 3.750 367,654 +0.08(+2.04%)
Oct 21, 2020 3.459 3.813 3.317 3.675 548,923 +0.47(+14.55%)
Oct 20, 2020 3.264 3.420 3.160 3.208 210,678 -0.04(-1.29%)
Oct 19, 2020 3.027 3.250 3.027 3.250 264,670 +0.26(+8.63%)
Oct 16, 2020 2.950 3.080 2.873 2.992 57,600 +0.06(+2.11%)
Oct 15, 2020 2.837 2.980 2.800 2.930 41,696 -0.05(-1.68%)
Oct 14, 2020 3.000 3.012 2.800 2.980 40,486 +0.04(+1.41%)
Oct 13, 2020 2.920 3.030 2.800 2.939 74,323 +0.14(+4.95%)
Oct 12, 2020 3.030 3.290 2.750 2.800 133,448 -0.06(-2.13%)
Oct 09, 2020 2.857 3.320 2.500 2.861 295,800 +0.07(+2.46%)
Oct 08, 2020 2.486 2.840 2.300 2.792 219,083 +0.44(+18.53%)
Oct 07, 2020 2.300 2.440 2.300 2.356 67,796 +0.11(+4.70%)
Oct 06, 2020 2.490 2.550 2.250 2.250 147,295 -0.25(-9.94%)
Oct 05, 2020 2.450 3.000 2.441 2.498 57,358 -0.00(-0.02%)
Oct 02, 2020 2.450 2.540 2.400 2.499 44,200 +0.04(+1.57%)
Oct 01, 2020 2.596 2.650 2.370 2.460 69,178 -0.05(-1.99%)
Sep 30, 2020 2.499 2.780 2.499 2.510 40,995 -0.06(-2.33%)
Sep 29, 2020 2.769 2.780 2.500 2.570 63,726 -0.21(-7.72%)
Sep 28, 2020 2.900 2.950 2.715 2.785 214,924 -0.00(-0.04%)
Sep 25, 2020 2.369 2.900 2.369 2.786 809,900 +0.40(+16.57%)
Sep 24, 2020 2.137 2.570 2.095 2.390 96,253 +0.12(+5.28%)
Sep 23, 2020 2.362 2.570 2.146 2.270 135,498 -0.07(-2.99%)
Sep 22, 2020 2.400 2.490 2.180 2.340 86,487 -0.05(-2.13%)
Sep 21, 2020 2.480 2.500 1.986 2.391 500,294 -0.19(-7.30%)
Sep 18, 2020 2.873 2.873 2.550 2.579 124,300 -0.22(-7.88%)
Sep 17, 2020 2.796 2.880 2.743 2.800 143,791 +0.05(+1.82%)
Sep 16, 2020 2.704 2.850 2.653 2.750 73,861 +0.04(+1.29%)
Sep 15, 2020 2.853 2.880 2.650 2.715 93,562 +0.00(+0.04%)
Sep 14, 2020 2.703 2.790 2.640 2.714 79,592 +0.11(+4.38%)
Sep 11, 2020 2.900 2.900 2.534 2.600 42,400 -0.05(-1.89%)
Sep 10, 2020 2.783 2.964 2.576 2.650 259,878 -0.10(-3.64%)
Sep 09, 2020 2.662 2.850 2.605 2.750 63,468 +0.15(+5.77%)
Sep 08, 2020 2.515 3.000 2.481 2.600 181,515 -0.10(-3.70%)
Sep 04, 2020 2.926 2.950 2.350 2.700 502,800 -0.22(-7.53%)
Sep 03, 2020 2.770 3.057 2.700 2.920 315,373 -0.38(-11.52%)
Sep 02, 2020 3.750 4.000 3.073 3.300 503,562 -0.33(-9.06%)
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.