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, 2019 1.060 1.060 1.060 0 -0.01(-0.93%)
Dec 30, 2019 1.090 1.100 1.050 1.070 78,586 -0.02(-1.83%)
Dec 27, 2019 1.130 1.130 1.080 1.090 177,302 -0.01(-0.91%)
Dec 24, 2019 1.100 1.100 1.100 0 +0.01(+0.92%)
Dec 23, 2019 1.130 1.130 1.080 1.090 102,784 +0.00(+0.00%)
Dec 20, 2019 1.170 1.170 1.090 1.090 49,984 -0.07(-6.03%)
Dec 19, 2019 1.240 1.240 1.130 1.160 141,875 +0.02(+1.75%)
Dec 18, 2019 1.120 1.150 1.100 1.140 69,403 +0.00(+0.00%)
Dec 17, 2019 1.100 1.170 1.100 1.140 91,348 +0.04(+3.64%)
Dec 16, 2019 1.110 1.120 1.070 1.100 42,495 -0.02(-1.79%)
Dec 13, 2019 1.150 1.150 1.090 1.120 41,522 +0.00(+0.00%)
Dec 12, 2019 1.100 1.130 1.090 1.120 40,646 +0.02(+1.82%)
Dec 11, 2019 1.090 1.100 1.090 1.100 566 +0.01(+0.92%)
Dec 10, 2019 1.070 1.120 1.070 1.090 52,836 -0.02(-1.80%)
Dec 09, 2019 1.140 1.140 1.110 1.110 10,090 +0.00(+0.00%)
Dec 06, 2019 1.120 1.120 1.110 1.110 5,349 -0.01(-0.89%)
Dec 05, 2019 1.130 1.130 1.080 1.120 71,344 -0.02(-1.75%)
Dec 04, 2019 1.130 1.150 1.100 1.140 37,654 +0.06(+5.56%)
Dec 03, 2019 1.170 1.170 1.050 1.080 288,512 -0.06(-5.26%)
Dec 02, 2019 1.250 1.250 1.140 1.140 23,832 +0.03(+2.70%)
Nov 29, 2019 1.250 1.280 1.110 1.110 53,678 -0.11(-9.02%)
Nov 28, 2019 1.350 1.350 1.220 1.220 2,625 -0.01(-0.81%)
Nov 27, 2019 1.260 1.300 1.230 1.230 52,377 -0.01(-0.81%)
Nov 26, 2019 1.230 1.360 1.220 1.240 111,241 -0.09(-6.77%)
Nov 25, 2019 1.250 1.390 1.200 1.330 231,744 +0.08(+6.40%)
Nov 22, 2019 1.110 1.270 1.080 1.250 334,578 +0.10(+8.70%)
Nov 21, 2019 1.070 1.150 1.020 1.150 228,477 +0.06(+5.50%)
Nov 20, 2019 1.020 1.150 1.000 1.090 170,393 +0.07(+6.86%)
Nov 19, 2019 1.080 1.110 1.000 1.020 335,242 -0.04(-3.77%)
Nov 18, 2019 1.150 1.150 1.050 1.060 80,944 -0.07(-6.19%)
Nov 15, 2019 1.160 1.180 1.120 1.130 97,959 -0.04(-3.42%)
Nov 14, 2019 1.180 1.200 1.100 1.170 71,256 +0.01(+0.86%)
Nov 13, 2019 1.160 1.210 1.160 1.160 46,954 -0.06(-4.92%)
Nov 12, 2019 1.200 1.230 1.120 1.220 218,338 +0.01(+0.83%)
Nov 11, 2019 1.240 1.240 1.170 1.210 23,299 -0.05(-3.97%)
Nov 08, 2019 1.220 1.300 1.130 1.260 181,453 +0.07(+5.88%)
Nov 07, 2019 1.210 1.290 1.170 1.190 75,649 -0.07(-5.56%)
Nov 06, 2019 1.290 1.310 1.240 1.260 202,096 +0.00(+0.00%)
Nov 05, 2019 1.300 1.300 1.240 1.260 55,609 +0.00(+0.00%)
Nov 04, 2019 1.300 1.350 1.260 1.260 228,966 -0.02(-1.56%)
Nov 01, 2019 1.390 1.420 1.270 1.280 157,851 -0.06(-4.48%)
Oct 31, 2019 1.390 1.400 1.300 1.340 109,642 -0.09(-6.29%)
Oct 30, 2019 1.400 1.440 1.260 1.430 132,272 -0.01(-0.69%)
Oct 29, 2019 1.540 1.540 1.410 1.440 87,005 -0.12(-7.69%)
Oct 28, 2019 1.690 1.700 1.520 1.560 60,642 +0.02(+1.30%)
Oct 25, 2019 1.460 1.630 1.420 1.540 76,208 +0.17(+12.41%)
Oct 24, 2019 1.280 1.430 1.250 1.370 54,050 +0.10(+7.87%)
Oct 23, 2019 1.280 1.330 1.240 1.270 49,064 +0.01(+0.79%)
Oct 22, 2019 1.460 1.460 1.230 1.260 82,555 -0.14(-10.00%)
Oct 21, 2019 1.430 1.480 1.400 1.400 22,486 -0.03(-2.10%)
Oct 18, 2019 1.580 1.580 1.390 1.430 42,392 -0.21(-12.80%)
Oct 17, 2019 1.370 1.640 1.340 1.640 81,051 +0.31(+23.31%)
Oct 16, 2019 1.320 1.330 1.310 1.330 86,849 +0.02(+1.53%)
Oct 15, 2019 1.400 1.450 1.210 1.310 333,765 -0.19(-12.67%)
Oct 11, 2019 1.500 1.500 1.500 0 +0.05(+3.45%)
Oct 10, 2019 1.490 1.490 1.450 1.450 25,713 -0.02(-1.36%)
Oct 09, 2019 1.510 1.510 1.420 1.470 44,788 +0.00(+0.00%)
Oct 08, 2019 1.570 1.570 1.430 1.470 33,961 -0.10(-6.37%)
Oct 07, 2019 1.560 1.590 1.540 1.570 28,241 +0.08(+5.37%)
Oct 04, 2019 1.530 1.530 1.440 1.490 16,950 +0.00(+0.00%)
Oct 03, 2019 1.530 1.550 1.470 1.490 50,805 -0.04(-2.61%)
Oct 02, 2019 1.580 1.580 1.530 1.530 7,223 -0.05(-3.16%)
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.