Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Digital Holdings (NQ: )

4.700 UNCHANGED
Last Price Updated: 10:36 AM EDT, Sep 25, 2023 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 30, 2020 8.490 8.840 7.910 8.770 99,645 +0.31(+3.66%)
Nov 27, 2020 7.720 8.460 7.720 8.460 19,000 +0.21(+2.55%)
Nov 25, 2020 8.060 8.290 7.910 8.250 53,200 +0.08(+0.98%)
Nov 24, 2020 8.100 8.260 7.890 8.170 83,228 +0.08(+0.99%)
Nov 23, 2020 7.100 8.330 7.100 8.090 134,475 +0.96(+13.46%)
Nov 20, 2020 6.420 7.400 6.420 7.130 128,700 +0.70(+10.89%)
Nov 19, 2020 6.140 6.490 6.140 6.430 15,745 +0.29(+4.72%)
Nov 18, 2020 6.370 6.440 6.100 6.140 80,712 -0.20(-3.15%)
Nov 17, 2020 6.420 6.542 6.250 6.340 76,249 -0.13(-2.01%)
Nov 16, 2020 6.630 6.750 6.350 6.470 162,354 +0.01(+0.15%)
Nov 13, 2020 6.510 6.640 6.460 6.460 95,900 -0.04(-0.62%)
Nov 12, 2020 6.550 6.670 6.420 6.500 103,653 -0.13(-1.96%)
Nov 11, 2020 6.390 6.680 6.224 6.630 139,864 +0.28(+4.41%)
Nov 10, 2020 6.500 6.700 6.190 6.350 137,861 -0.15(-2.31%)
Nov 09, 2020 6.200 6.820 6.000 6.500 179,849 +0.67(+11.49%)
Nov 06, 2020 5.750 5.890 5.638 5.830 61,700 +0.14(+2.46%)
Nov 05, 2020 5.869 5.869 5.210 5.690 111,658 +0.52(+10.06%)
Nov 04, 2020 5.120 5.495 5.060 5.170 50,433 +0.03(+0.58%)
Nov 03, 2020 5.110 5.270 5.090 5.140 22,778 +0.12(+2.39%)
Nov 02, 2020 5.120 5.195 4.973 5.020 52,106 -0.04(-0.79%)
Oct 30, 2020 5.310 5.360 5.000 5.060 73,000 -0.32(-5.95%)
Oct 29, 2020 5.070 5.400 5.010 5.380 58,417 +0.31(+6.11%)
Oct 28, 2020 5.280 5.380 5.020 5.070 90,153 -0.31(-5.76%)
Oct 27, 2020 5.580 5.580 5.330 5.380 22,663 -0.20(-3.58%)
Oct 26, 2020 5.520 5.750 5.130 5.580 106,140 -0.01(-0.18%)
Oct 23, 2020 5.191 5.650 5.191 5.590 41,400 +0.18(+3.33%)
Oct 22, 2020 5.570 5.640 5.286 5.410 66,133 -0.07(-1.28%)
Oct 21, 2020 5.180 5.520 5.080 5.480 117,254 +0.30(+5.79%)
Oct 20, 2020 5.110 5.190 5.090 5.180 37,825 +0.08(+1.57%)
Oct 19, 2020 5.150 5.240 5.070 5.100 39,834 -0.01(-0.20%)
Oct 16, 2020 5.180 5.250 5.040 5.110 36,400 -0.11(-2.11%)
Oct 15, 2020 4.980 5.220 4.980 5.220 21,126 +0.16(+3.16%)
Oct 14, 2020 4.980 5.090 4.899 5.060 28,372 +0.04(+0.80%)
Oct 13, 2020 5.110 5.130 5.020 5.020 80,982 -0.12(-2.33%)
Oct 12, 2020 5.340 5.430 5.100 5.140 45,335 -0.19(-3.56%)
Oct 09, 2020 5.270 5.430 5.096 5.330 46,300 +0.00(+0.00%)
Oct 08, 2020 5.260 5.350 5.100 5.330 47,408 +0.11(+2.11%)
Oct 07, 2020 5.393 5.393 5.000 5.220 54,486 +0.02(+0.38%)
Oct 06, 2020 5.330 5.405 5.200 5.200 66,569 -0.17(-3.17%)
Oct 05, 2020 5.420 5.500 5.240 5.370 47,191 -0.03(-0.56%)
Oct 02, 2020 5.200 5.400 5.180 5.400 57,600 +0.00(+0.00%)
Oct 01, 2020 5.280 5.510 5.280 5.400 40,392 +0.03(+0.56%)
Sep 30, 2020 5.300 5.470 5.210 5.370 54,002 +0.06(+1.13%)
Sep 29, 2020 5.000 5.350 4.995 5.310 93,762 +0.26(+5.15%)
Sep 28, 2020 4.880 5.050 4.870 5.050 45,826 +0.20(+4.12%)
Sep 25, 2020 4.700 4.920 4.700 4.850 26,900 +0.09(+1.89%)
Sep 24, 2020 4.640 4.770 4.400 4.760 113,396 +0.10(+2.15%)
Sep 23, 2020 4.760 5.080 4.660 4.660 101,751 -0.09(-1.89%)
Sep 22, 2020 4.810 4.920 4.720 4.750 66,200 -0.08(-1.66%)
Sep 21, 2020 4.900 4.910 4.587 4.830 106,166 -0.13(-2.62%)
Sep 18, 2020 5.180 5.250 4.950 4.960 123,800 -0.14(-2.75%)
Sep 17, 2020 5.110 5.233 5.050 5.100 99,889 -0.06(-1.16%)
Sep 16, 2020 5.170 5.405 5.110 5.160 63,585 -0.04(-0.77%)
Sep 15, 2020 5.480 5.500 5.110 5.200 71,424 -0.20(-3.70%)
Sep 14, 2020 5.250 5.450 5.190 5.400 66,269 +0.19(+3.65%)
Sep 11, 2020 5.180 5.260 5.060 5.210 67,400 +0.05(+0.97%)
Sep 10, 2020 5.220 5.400 5.060 5.160 83,708 -0.07(-1.34%)
Sep 09, 2020 5.350 5.410 5.200 5.230 78,734 -0.08(-1.51%)
Sep 08, 2020 5.440 5.540 5.030 5.310 186,214 -0.16(-2.93%)
Sep 04, 2020 5.350 5.550 5.150 5.470 130,700 +0.23(+4.39%)
Sep 03, 2020 5.270 5.400 5.070 5.240 106,825 +0.01(+0.19%)
Sep 02, 2020 4.900 5.290 4.900 5.230 114,352 +0.27(+5.44%)
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.