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 (%)
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%)
Oct 01, 2019 1.590 1.610 1.550 1.580 23,102 +0.04(+2.60%)
Sep 30, 2019 1.520 1.600 1.500 1.540 30,780 -0.03(-1.91%)
Sep 27, 2019 1.620 1.620 1.550 1.570 39,975 +0.06(+3.97%)
Sep 26, 2019 1.570 1.570 1.510 1.510 20,703 -0.04(-2.58%)
Sep 25, 2019 1.560 1.600 1.500 1.550 96,930 +0.02(+1.31%)
Sep 24, 2019 1.680 1.730 1.520 1.530 146,039 -0.18(-10.53%)
Sep 23, 2019 1.780 1.780 1.670 1.710 74,537 -0.10(-5.52%)
Sep 20, 2019 1.750 1.840 1.740 1.810 150,542 +0.09(+5.23%)
Sep 19, 2019 1.800 1.800 1.710 1.720 82,185 -0.06(-3.37%)
Sep 18, 2019 1.810 1.840 1.780 1.780 47,079 -0.03(-1.66%)
Sep 17, 2019 1.890 1.890 1.790 1.810 27,126 -0.04(-2.16%)
Sep 16, 2019 1.850 1.900 1.830 1.850 15,887 +0.01(+0.54%)
Sep 13, 2019 1.880 1.890 1.820 1.840 3,700 -0.06(-3.16%)
Sep 12, 2019 1.880 1.910 1.870 1.900 30,480 +0.06(+3.26%)
Sep 11, 2019 1.880 1.900 1.830 1.840 22,744 -0.06(-3.16%)
Sep 10, 2019 1.860 1.900 1.860 1.900 4,011 +0.00(+0.00%)
Sep 09, 2019 1.900 1.930 1.870 1.900 21,536 -0.11(-5.47%)
Sep 06, 2019 1.950 2.010 1.890 2.010 51,483 +0.05(+2.55%)
Sep 05, 2019 1.890 1.970 1.890 1.960 35,725 +0.01(+0.51%)
Sep 04, 2019 1.950 1.950 1.840 1.950 28,385 +0.01(+0.52%)
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.