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 (%)
Mar 29, 2019 2.450 2.550 2.400 2.530 175,792 +0.16(+6.75%)
Mar 28, 2019 2.450 2.450 2.340 2.370 74,345 -0.12(-4.82%)
Mar 27, 2019 2.480 2.490 2.460 2.490 55,641 +0.11(+4.62%)
Mar 26, 2019 2.360 2.400 2.210 2.380 24,208 +0.18(+8.18%)
Mar 25, 2019 2.600 2.600 2.200 2.200 119,181 -0.40(-15.38%)
Mar 22, 2019 2.420 2.620 2.420 2.600 220,526 +0.19(+7.88%)
Mar 21, 2019 2.470 2.470 2.360 2.410 78,715 -0.06(-2.43%)
Mar 20, 2019 2.390 2.470 2.350 2.470 61,734 +0.05(+2.07%)
Mar 19, 2019 2.410 2.440 2.250 2.420 119,541 +0.02(+0.83%)
Mar 18, 2019 2.100 2.500 2.030 2.400 216,802 +0.34(+16.50%)
Mar 15, 2019 2.140 2.140 1.990 2.060 119,104 +0.06(+3.00%)
Mar 14, 2019 2.040 2.040 1.970 2.000 42,960 -0.01(-0.50%)
Mar 13, 2019 2.050 2.090 1.980 2.010 119,010 +0.00(+0.00%)
Mar 12, 2019 2.180 2.180 2.000 2.010 190,951 -0.11(-5.19%)
Mar 11, 2019 2.190 2.280 2.080 2.120 96,112 +0.04(+1.92%)
Mar 08, 2019 2.100 2.160 2.010 2.080 265,244 -0.01(-0.48%)
Mar 07, 2019 2.040 2.110 2.010 2.090 53,807 +0.08(+3.98%)
Mar 06, 2019 2.070 2.090 2.000 2.010 62,666 +0.01(+0.50%)
Mar 05, 2019 2.000 2.110 2.000 2.000 97,105 +0.02(+1.01%)
Mar 04, 2019 1.980 2.040 1.920 1.980 172,792 -0.08(-3.88%)
Mar 01, 2019 1.970 2.080 1.970 2.060 122,482 +0.10(+5.10%)
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%)
Dec 03, 2018 1.150 1.360 1.150 1.150 129,716 +0.00(+0.00%)
Nov 30, 2018 1.180 1.320 1.120 1.150 147,168 -0.01(-0.86%)
Nov 29, 2018 1.050 1.330 1.050 1.160 741,314 +0.16(+16.00%)
Nov 28, 2018 0.9900 1.060 0.9100 1.000 770,674 +0.10(+11.11%)
Nov 27, 2018 1.100 1.170 0.9000 0.9000 416,359 -0.23(-20.35%)
Nov 26, 2018 1.320 1.330 1.110 1.130 249,626 -0.24(-17.52%)
Nov 23, 2018 1.430 1.430 1.210 1.370 70,677 +0.00(+0.00%)
Nov 22, 2018 1.480 1.500 1.320 1.370 272,823 -0.10(-6.80%)
Nov 21, 2018 1.690 1.690 1.430 1.470 96,719 +0.00(+0.00%)
Nov 20, 2018 1.720 1.720 1.410 1.470 268,615 -0.23(-13.53%)
Nov 19, 2018 1.750 1.760 1.650 1.700 205,946 -0.05(-2.86%)
Nov 16, 2018 1.640 1.750 1.600 1.750 43,000 +0.13(+8.02%)
Nov 15, 2018 1.630 1.700 1.570 1.620 58,623 -0.18(-10.00%)
Nov 14, 2018 1.700 1.800 1.560 1.800 117,128 +0.08(+4.65%)
Nov 13, 2018 1.800 1.800 1.660 1.720 13,251 -0.08(-4.44%)
Nov 12, 2018 1.900 1.900 1.800 1.800 17,197 -0.17(-8.63%)
Nov 09, 2018 1.960 1.980 1.900 1.970 19,766 -0.04(-1.99%)
Nov 08, 2018 2.000 2.020 1.950 2.010 88,050 +0.03(+1.52%)
Nov 07, 2018 2.020 2.030 1.960 1.980 42,020 -0.01(-0.50%)
Nov 06, 2018 1.910 2.060 1.910 1.990 155,611 +0.10(+5.29%)
Nov 05, 2018 1.950 1.950 1.750 1.890 89,052 -0.04(-2.07%)
Nov 02, 2018 1.940 1.950 1.920 1.930 29,070 -0.02(-1.03%)
Nov 01, 2018 1.970 1.980 1.930 1.950 22,025 -0.05(-2.50%)
Oct 31, 2018 1.970 2.000 1.930 2.000 85,023 +0.08(+4.17%)
Oct 30, 2018 1.930 2.040 1.870 1.920 25,151 +0.03(+1.59%)
Oct 29, 2018 2.000 2.010 1.880 1.890 109,234 -0.12(-5.97%)
Oct 26, 2018 2.000 2.010 1.940 2.010 91,488 +0.00(+0.00%)
Oct 25, 2018 2.150 2.150 1.970 2.010 99,395 -0.12(-5.63%)
Oct 24, 2018 2.180 2.210 2.070 2.130 27,175 -0.02(-0.93%)
Oct 23, 2018 2.260 2.260 2.150 2.150 76,500 -0.16(-6.93%)
Oct 22, 2018 2.250 2.310 2.030 2.310 177,791 +0.09(+4.05%)
Oct 19, 2018 2.290 2.340 2.220 2.220 103,175 -0.04(-1.77%)
Oct 18, 2018 2.240 2.330 2.200 2.260 147,281 +0.01(+0.44%)
Oct 17, 2018 2.240 2.300 2.100 2.250 107,878 +0.00(+0.00%)
Oct 16, 2018 2.100 2.370 2.100 2.250 208,877 +0.17(+8.17%)
Oct 15, 2018 2.080 2.100 2.000 2.080 120,646 +0.06(+2.97%)
Oct 12, 2018 2.100 2.150 1.950 2.020 64,685 -0.03(-1.46%)
Oct 11, 2018 2.050 2.170 2.050 2.050 130,156 -0.05(-2.38%)
Oct 10, 2018 2.250 2.260 2.050 2.100 67,330 -0.12(-5.41%)
Oct 09, 2018 2.320 2.330 2.170 2.220 293,877 -0.12(-5.13%)
Oct 05, 2018 2.340 2.340 2.340 0 +0.02(+0.86%)
Oct 04, 2018 2.320 2.350 2.300 2.320 63,741 +0.02(+0.87%)
Oct 03, 2018 2.360 2.380 2.300 2.300 126,520 -0.09(-3.77%)
Oct 02, 2018 2.340 2.400 2.340 2.390 91,134 +0.06(+2.58%)
Oct 01, 2018 2.400 2.400 2.280 2.330 17,402 -0.06(-2.51%)
Sep 28, 2018 2.480 2.480 2.300 2.390 112,495 -0.01(-0.42%)
Sep 27, 2018 2.400 2.410 2.220 2.400 85,537 +0.08(+3.45%)
Sep 26, 2018 2.400 2.450 2.250 2.320 63,695 -0.13(-5.31%)
Sep 25, 2018 2.370 2.490 2.280 2.450 338,783 +0.10(+4.26%)
Sep 24, 2018 2.200 2.360 2.100 2.350 215,375 +0.15(+6.82%)
Sep 21, 2018 1.920 2.250 1.920 2.200 343,931 +0.30(+15.79%)
Sep 20, 2018 1.950 1.950 1.810 1.900 85,551 +0.00(+0.00%)
Sep 19, 2018 2.000 2.000 1.880 1.900 390,598 -0.10(-5.00%)
Sep 18, 2018 2.050 2.050 1.940 2.000 77,926 -0.05(-2.44%)
Sep 17, 2018 2.220 2.250 2.050 2.050 33,514 -0.15(-6.82%)
Sep 14, 2018 2.160 2.250 2.120 2.200 74,148 +0.05(+2.33%)
Sep 13, 2018 1.930 2.190 1.910 2.150 153,268 +0.28(+14.97%)
Sep 12, 2018 1.910 1.950 1.830 1.870 100,026 -0.01(-0.53%)
Sep 11, 2018 2.000 2.000 1.850 1.880 93,555 -0.10(-5.05%)
Sep 10, 2018 2.300 2.300 1.970 1.980 122,117 -0.14(-6.60%)
Sep 07, 2018 2.250 2.360 2.110 2.120 38,007 -0.13(-5.78%)
Sep 06, 2018 2.250 2.350 2.150 2.250 70,366 -0.02(-1.10%)
Sep 05, 2018 2.380 2.400 2.200 2.275 69,590 -0.08(-3.19%)
Sep 04, 2018 2.450 2.450 2.300 2.350 78,476 -0.03(-1.26%)
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.