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 (%)
Feb 28, 2019 2.020 2.050 1.920 1.960 69,500 +0.00(+0.00%)
Feb 27, 2019 2.050 2.070 1.950 1.960 99,713 -0.03(-1.51%)
Feb 26, 2019 1.980 2.020 1.870 1.990 127,583 +0.10(+5.29%)
Feb 25, 2019 1.950 2.040 1.850 1.890 50,720 -0.09(-4.55%)
Feb 22, 2019 2.000 2.060 1.850 1.980 232,057 +0.00(+0.00%)
Feb 21, 2019 2.120 2.200 1.980 1.980 192,341 -0.02(-1.00%)
Feb 20, 2019 1.970 2.040 1.800 2.000 334,560 +0.07(+3.63%)
Feb 19, 2019 1.760 2.060 1.760 1.930 782,312 +0.27(+16.27%)
Feb 15, 2019 1.660 1.660 1.660 0 +0.01(+0.61%)
Feb 14, 2019 1.670 1.700 1.580 1.650 51,454 -0.05(-2.94%)
Feb 13, 2019 1.850 1.850 1.670 1.700 39,554 -0.01(-0.58%)
Feb 12, 2019 1.740 1.940 1.700 1.710 372,386 +0.06(+3.64%)
Feb 11, 2019 1.700 1.750 1.560 1.650 73,848 -0.05(-2.94%)
Feb 08, 2019 1.510 1.710 1.450 1.700 165,030 +0.16(+10.39%)
Feb 07, 2019 1.500 1.600 1.460 1.540 16,801 +0.02(+1.32%)
Feb 06, 2019 1.510 1.540 1.450 1.520 31,810 -0.09(-5.59%)
Feb 05, 2019 1.460 1.610 1.450 1.610 35,744 +0.16(+11.03%)
Feb 04, 2019 1.540 1.550 1.450 1.450 31,301 -0.04(-2.68%)
Feb 01, 2019 1.380 1.520 1.380 1.490 74,576 +0.11(+7.97%)
Jan 31, 2019 1.370 1.500 1.370 1.380 52,438 +0.00(+0.00%)
Jan 30, 2019 1.500 1.500 1.370 1.380 49,450 +0.00(+0.00%)
Jan 29, 2019 1.380 1.460 1.380 1.380 11,290 +0.07(+5.34%)
Jan 28, 2019 1.470 1.470 1.310 1.310 55,232 -0.18(-12.08%)
Jan 25, 2019 1.490 1.550 1.460 1.490 46,522 +0.06(+4.20%)
Jan 24, 2019 1.400 1.500 1.400 1.430 57,862 +0.01(+0.70%)
Jan 23, 2019 1.570 1.650 1.400 1.420 220,363 -0.15(-9.55%)
Jan 22, 2019 1.690 1.690 1.540 1.570 35,024 -0.16(-9.25%)
Jan 21, 2019 1.710 1.730 1.680 1.730 1,300 +0.05(+2.98%)
Jan 18, 2019 1.660 1.730 1.660 1.680 61,039 +0.03(+1.82%)
Jan 17, 2019 1.600 1.700 1.600 1.650 74,499 -0.03(-1.79%)
Jan 16, 2019 1.460 1.760 1.460 1.680 151,455 +0.23(+15.86%)
Jan 15, 2019 1.570 1.590 1.450 1.450 210,463 -0.06(-3.97%)
Jan 14, 2019 1.450 1.600 1.450 1.510 50,650 +0.04(+2.72%)
Jan 11, 2019 1.490 1.500 1.420 1.470 44,875 -0.07(-4.55%)
Jan 10, 2019 1.510 1.600 1.410 1.540 115,830 -0.06(-3.75%)
Jan 09, 2019 1.630 1.630 1.440 1.600 111,028 +0.10(+6.67%)
Jan 08, 2019 1.590 1.720 1.500 1.500 332,267 +0.02(+1.35%)
Jan 07, 2019 1.450 1.550 1.440 1.480 151,268 +0.08(+5.71%)
Jan 04, 2019 1.380 1.400 1.340 1.400 63,789 +0.08(+6.06%)
Jan 03, 2019 1.420 1.420 1.290 1.320 101,854 -0.08(-5.71%)
Jan 02, 2019 1.070 1.480 1.070 1.400 216,952 +0.40(+40.00%)
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%)
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.