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 (%)
Apr 30, 2020 1.300 1.350 1.270 1.330 84,790 +0.03(+2.31%)
Apr 29, 2020 1.240 1.320 1.210 1.300 142,004 +0.14(+12.07%)
Apr 28, 2020 1.150 1.220 1.115 1.160 128,415 +0.02(+1.75%)
Apr 27, 2020 1.130 1.160 1.090 1.140 96,731 +0.01(+0.88%)
Apr 24, 2020 1.080 1.130 1.080 1.130 51,813 +0.07(+6.60%)
Apr 23, 2020 0.9900 1.120 0.9900 1.060 291,656 +0.08(+8.16%)
Apr 22, 2020 0.9400 1.000 0.9300 0.9800 155,669 +0.02(+2.08%)
Apr 21, 2020 1.000 1.000 0.9500 0.9600 44,596 -0.02(-2.04%)
Apr 20, 2020 1.000 1.000 0.9500 0.9800 400,747 -0.01(-1.01%)
Apr 17, 2020 1.000 1.010 0.9700 0.9900 151,650 -0.01(-1.00%)
Apr 16, 2020 0.9900 1.010 0.9900 1.000 135,852 +0.03(+3.09%)
Apr 15, 2020 0.9200 0.9700 0.9200 0.9700 26,654 +0.02(+2.11%)
Apr 14, 2020 0.9800 1.000 0.9500 0.9500 44,095 -0.03(-3.06%)
Apr 13, 2020 1.020 1.020 0.8800 0.9800 62,474 +0.01(+1.03%)
Apr 09, 2020 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Apr 08, 2020 0.9600 0.9900 0.9500 0.9800 69,966 +0.01(+1.03%)
Apr 07, 2020 1.000 1.000 0.9600 0.9700 112,259 +0.04(+4.30%)
Apr 06, 2020 0.9400 1.040 0.8800 0.9300 261,000 +0.00(+0.00%)
Apr 03, 2020 0.8800 0.9300 0.8800 0.9300 22,500 +0.00(+0.00%)
Apr 02, 2020 0.7800 0.9500 0.7600 0.9300 190,860 +0.17(+22.37%)
Apr 01, 2020 0.8100 0.8100 0.7600 0.7600 98,810 -0.15(-16.48%)
Mar 31, 2020 0.7900 0.9400 0.7900 0.9100 35,057 +0.14(+18.18%)
Mar 30, 2020 0.9100 0.9200 0.7700 0.7700 66,380 -0.17(-18.09%)
Mar 27, 2020 0.8600 0.9900 0.8600 0.9400 60,707 +0.06(+6.82%)
Mar 26, 2020 0.8900 0.8900 0.8600 0.8800 56,597 -0.01(-1.12%)
Mar 25, 2020 0.8700 0.9500 0.8500 0.8900 93,199 +0.01(+1.14%)
Mar 24, 2020 0.8000 0.9000 0.8000 0.8800 169,228 +0.08(+10.00%)
Mar 23, 2020 0.8500 0.8500 0.7300 0.8000 72,765 -0.05(-5.88%)
Mar 20, 2020 0.8100 0.9200 0.7700 0.8500 98,725 -0.01(-1.16%)
Mar 19, 2020 0.6100 0.8600 0.6000 0.8600 98,859 +0.23(+36.51%)
Mar 18, 2020 0.6700 0.6700 0.6000 0.6300 87,348 -0.06(-8.70%)
Mar 17, 2020 0.7000 0.7000 0.6200 0.6900 91,901 -0.06(-8.00%)
Mar 16, 2020 0.6600 0.7500 0.5600 0.7500 261,037 +0.01(+1.35%)
Mar 13, 2020 0.7000 0.8000 0.6800 0.7400 259,243 -0.06(-7.50%)
Mar 12, 2020 0.9000 0.9000 0.7100 0.8000 263,343 -0.20(-20.00%)
Mar 11, 2020 0.9600 1.030 0.9300 1.000 151,432 +0.05(+5.26%)
Mar 10, 2020 0.9900 1.000 0.9300 0.9500 199,456 -0.01(-1.04%)
Mar 09, 2020 0.9800 0.9800 0.6600 0.9600 332,888 -0.09(-8.57%)
Mar 06, 2020 1.080 1.090 1.030 1.050 96,702 -0.03(-2.78%)
Mar 05, 2020 1.130 1.140 1.070 1.080 252,983 -0.01(-0.92%)
Mar 04, 2020 1.100 1.130 1.080 1.090 103,068 +0.01(+0.93%)
Mar 03, 2020 1.170 1.170 1.060 1.080 127,255 -0.11(-9.24%)
Mar 02, 2020 1.170 1.210 1.150 1.190 38,226 +0.06(+5.31%)
Feb 28, 2020 1.070 1.180 1.070 1.130 102,816 -0.05(-4.24%)
Feb 27, 2020 1.160 1.230 1.080 1.180 113,445 +0.00(+0.00%)
Feb 26, 2020 1.210 1.240 1.170 1.180 162,807 -0.06(-4.84%)
Feb 25, 2020 1.300 1.340 1.230 1.240 94,489 -0.09(-6.77%)
Feb 24, 2020 1.350 1.370 1.270 1.330 131,503 +0.01(+0.76%)
Feb 21, 2020 1.260 1.360 1.230 1.320 241,650 +0.09(+7.32%)
Feb 20, 2020 1.350 1.400 1.220 1.230 388,542 -0.15(-10.87%)
Feb 19, 2020 1.350 1.430 1.330 1.380 264,536 +0.06(+4.55%)
Feb 18, 2020 1.370 1.390 1.190 1.320 370,599 -0.10(-7.04%)
Feb 14, 2020 1.420 1.420 1.420 0 +0.04(+2.90%)
Feb 13, 2020 1.390 1.520 1.310 1.380 390,503 -0.02(-1.43%)
Feb 12, 2020 1.400 1.490 1.380 1.400 836,467 +0.02(+1.45%)
Feb 11, 2020 1.200 1.400 1.180 1.380 941,848 +0.21(+17.95%)
Feb 10, 2020 1.150 1.270 1.150 1.170 445,174 +0.01(+0.86%)
Feb 07, 2020 1.190 1.200 1.140 1.160 79,503 -0.02(-1.69%)
Feb 06, 2020 1.130 1.220 1.100 1.180 251,502 +0.08(+7.27%)
Feb 05, 2020 1.100 1.200 1.080 1.100 256,624 +0.03(+2.80%)
Feb 04, 2020 1.080 1.100 1.050 1.070 181,574 +0.00(+0.00%)
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.