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 (%)
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%)
Sep 03, 2019 1.740 1.940 1.740 1.940 37,683 +0.20(+11.49%)
Aug 30, 2019 1.740 1.740 1.740 0 +0.04(+2.35%)
Aug 29, 2019 1.840 1.840 1.680 1.700 70,585 -0.03(-1.73%)
Aug 28, 2019 1.740 1.790 1.720 1.730 50,905 -0.01(-0.57%)
Aug 27, 2019 1.760 1.780 1.690 1.740 37,456 -0.04(-2.25%)
Aug 26, 2019 1.740 1.780 1.730 1.780 12,605 +0.06(+3.49%)
Aug 23, 2019 1.750 1.760 1.720 1.720 350,107 -0.02(-1.15%)
Aug 22, 2019 1.770 1.780 1.730 1.740 35,642 -0.05(-2.79%)
Aug 21, 2019 1.790 1.810 1.780 1.790 13,673 +0.00(+0.00%)
Aug 20, 2019 1.870 1.910 1.750 1.790 149,816 -0.13(-6.77%)
Aug 19, 2019 1.770 1.930 1.770 1.920 111,327 +0.17(+9.71%)
Aug 16, 2019 1.820 1.820 1.750 1.750 23,910 -0.03(-1.69%)
Aug 15, 2019 1.790 1.830 1.770 1.780 98,109 +0.00(+0.00%)
Aug 14, 2019 1.920 1.920 1.760 1.780 103,014 -0.12(-6.32%)
Aug 13, 2019 1.920 1.980 1.900 1.900 77,232 -0.08(-4.04%)
Aug 12, 2019 2.050 2.060 1.920 1.980 132,828 -0.07(-3.41%)
Aug 09, 2019 2.050 2.080 1.990 2.050 79,815 +0.02(+0.99%)
Aug 08, 2019 2.060 2.090 2.020 2.030 40,760 -0.06(-2.87%)
Aug 07, 2019 2.090 2.180 2.050 2.090 36,157 -0.04(-1.88%)
Aug 06, 2019 2.150 2.170 2.080 2.130 21,397 +0.01(+0.47%)
Aug 02, 2019 2.120 2.120 2.120 0 -0.01(-0.47%)
Aug 01, 2019 2.060 2.140 2.060 2.130 18,609 +0.05(+2.40%)
Jul 31, 2019 2.120 2.120 2.030 2.080 56,929 -0.01(-0.48%)
Jul 30, 2019 2.070 2.100 2.070 2.090 10,184 +0.08(+3.98%)
Jul 29, 2019 2.060 2.120 2.010 2.010 122,342 -0.06(-2.90%)
Jul 26, 2019 2.030 2.070 2.030 2.070 44,566 +0.00(+0.00%)
Jul 25, 2019 2.020 2.080 1.980 2.070 42,501 +0.01(+0.49%)
Jul 24, 2019 1.910 2.060 1.910 2.060 66,698 +0.19(+10.16%)
Jul 23, 2019 1.780 1.930 1.740 1.870 73,196 +0.12(+6.86%)
Jul 22, 2019 1.890 1.890 1.710 1.750 276,145 -0.15(-7.89%)
Jul 19, 2019 1.920 1.970 1.870 1.900 116,330 -0.02(-1.04%)
Jul 18, 2019 2.000 2.070 1.920 1.920 146,745 -0.08(-4.00%)
Jul 17, 2019 1.980 2.080 1.920 2.000 172,537 +0.02(+1.01%)
Jul 16, 2019 2.180 2.180 1.960 1.980 183,727 -0.19(-8.76%)
Jul 15, 2019 2.090 2.220 2.090 2.170 73,407 +0.09(+4.33%)
Jul 12, 2019 2.200 2.230 2.080 2.080 98,602 -0.15(-6.73%)
Jul 11, 2019 2.340 2.370 2.220 2.230 41,732 -0.14(-5.91%)
Jul 10, 2019 2.390 2.440 2.300 2.370 59,762 -0.02(-0.84%)
Jul 09, 2019 2.400 2.400 2.290 2.390 58,221 +0.01(+0.42%)
Jul 08, 2019 2.200 2.420 2.200 2.380 167,915 +0.26(+12.26%)
Jul 05, 2019 2.200 2.200 2.050 2.120 79,303 -0.04(-1.85%)
Jul 04, 2019 2.250 2.270 2.130 2.160 42,950 -0.02(-0.92%)
Jul 03, 2019 2.260 2.290 2.090 2.180 60,000 -0.02(-0.91%)
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.