Galaxy Digital Holdings (OP: BRPHF )

8.196 USD -0.284 (-3.35%)
Official Closing Price Updated: 3:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 9.165 9.165 7.830 8.196 211,400 -0.28(-3.35%)
Jan 14, 2021 7.971 9.097 7.936 8.480 442,942 +0.88(+11.58%)
Jan 13, 2021 8.000 8.000 7.500 7.600 244,320 -0.25(-3.18%)
Jan 12, 2021 7.814 8.162 7.100 7.850 456,141 +0.21(+2.71%)
Jan 11, 2021 8.690 8.690 6.660 7.643 670,972 -1.10(-12.62%)
Jan 08, 2021 10.05 10.05 8.100 8.746 624,300 -0.55(-5.96%)
Jan 07, 2021 10.17 10.33 9.040 9.300 556,424 -0.53(-5.39%)
Jan 06, 2021 9.843 10.25 9.560 9.830 454,712 +0.34(+3.55%)
Jan 05, 2021 8.800 9.850 8.750 9.493 347,051 +0.75(+8.57%)
Jan 04, 2021 9.500 9.900 8.600 8.744 772,941 +0.16(+1.85%)
Dec 31, 2020 8.585 8.585 8.585 551,605 -0.50(-5.46%)
Dec 30, 2020 7.997 9.142 7.980 9.080 551,605 +1.25(+15.91%)
Dec 29, 2020 8.500 8.500 7.000 7.834 634,175 -0.66(-7.73%)
Dec 28, 2020 7.600 8.500 7.575 8.490 456,538 +1.26(+17.43%)
Dec 24, 2020 7.078 7.400 6.757 7.230 187,000 +0.08(+1.12%)
Dec 23, 2020 7.727 7.850 7.150 7.150 251,650 -0.55(-7.19%)
Dec 22, 2020 7.000 7.800 6.949 7.704 626,633 +0.70(+10.06%)
Dec 21, 2020 6.110 7.000 6.026 7.000 501,243 +0.78(+12.54%)
Dec 18, 2020 6.180 6.590 5.750 6.220 339,500 +0.16(+2.71%)
Dec 17, 2020 5.479 6.290 5.350 6.056 839,364 +0.95(+18.51%)
Dec 16, 2020 5.650 5.650 4.975 5.110 464,569 -0.27(-4.94%)
Dec 15, 2020 5.121 5.377 5.100 5.376 238,793 +0.30(+5.82%)
Dec 14, 2020 4.990 5.170 4.742 5.080 374,814 +0.39(+8.38%)
Dec 11, 2020 4.740 4.930 4.300 4.687 159,800 -0.18(-3.71%)
Dec 10, 2020 4.210 5.000 4.152 4.868 199,642 +0.57(+13.21%)
Dec 09, 2020 4.475 4.690 4.210 4.300 326,188 -0.30(-6.58%)
Dec 08, 2020 4.680 4.890 4.554 4.603 88,581 -0.06(-1.38%)
Dec 07, 2020 4.771 4.990 4.558 4.667 142,413 -0.02(-0.51%)
Dec 04, 2020 4.706 4.750 4.540 4.691 150,300 -0.02(-0.39%)
Dec 03, 2020 4.781 4.930 4.710 4.710 164,104 -0.13(-2.68%)
Dec 02, 2020 4.984 4.984 4.694 4.840 162,071 -0.09(-1.78%)
Dec 01, 2020 4.979 5.350 4.620 4.927 254,644 -0.01(-0.26%)
Nov 30, 2020 4.800 5.300 4.800 4.940 572,009 +0.21(+4.44%)
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%)
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.