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 (%)
Dec 31, 2020 8.720 8.720 8.720 65,581 +0.01(+0.11%)
Dec 30, 2020 8.810 9.000 8.450 8.710 65,581 -0.04(-0.46%)
Dec 29, 2020 9.120 9.370 8.592 8.750 46,783 -0.37(-4.06%)
Dec 28, 2020 9.210 9.370 9.074 9.120 68,753 -0.06(-0.65%)
Dec 24, 2020 9.050 9.200 8.960 9.180 11,400 +0.14(+1.55%)
Dec 23, 2020 8.790 9.160 8.790 9.040 45,985 +0.29(+3.31%)
Dec 22, 2020 8.720 8.910 8.304 8.750 49,407 +0.11(+1.27%)
Dec 21, 2020 8.585 8.987 8.300 8.640 150,838 +0.06(+0.70%)
Dec 18, 2020 8.410 8.870 8.250 8.580 286,300 -0.29(-3.27%)
Dec 17, 2020 9.040 9.100 8.500 8.870 151,317 -0.34(-3.69%)
Dec 16, 2020 9.120 9.470 8.941 9.210 42,043 +0.07(+0.77%)
Dec 15, 2020 8.940 9.300 8.780 9.140 66,361 +0.29(+3.28%)
Dec 14, 2020 8.990 9.460 8.620 8.850 108,234 -0.23(-2.53%)
Dec 11, 2020 9.720 9.720 8.990 9.080 80,900 -0.46(-4.82%)
Dec 10, 2020 9.450 9.970 9.210 9.540 57,869 +0.09(+0.95%)
Dec 09, 2020 10.01 10.37 9.350 9.450 85,726 -0.55(-5.50%)
Dec 08, 2020 9.460 10.41 9.400 10.00 119,030 +0.50(+5.26%)
Dec 07, 2020 9.300 9.500 8.970 9.500 68,884 +0.10(+1.06%)
Dec 04, 2020 9.080 9.440 8.760 9.400 139,900 +0.30(+3.30%)
Dec 03, 2020 8.590 9.500 8.590 9.100 165,731 +0.53(+6.18%)
Dec 02, 2020 9.090 9.125 8.500 8.570 155,530 -0.63(-6.85%)
Dec 01, 2020 8.850 9.260 8.710 9.200 104,536 +0.43(+4.90%)
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%)
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.