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 (%)
Jun 30, 2022 7.740 7.840 7.470 7.730 205,683 -0.07(-0.90%)
Jun 29, 2022 7.900 7.900 7.460 7.800 195,136 -0.22(-2.74%)
Jun 28, 2022 8.200 8.480 7.870 8.020 118,692 -0.24(-2.91%)
Jun 27, 2022 8.020 8.460 7.980 8.260 200,980 +0.44(+5.63%)
Jun 24, 2022 8.030 8.260 7.800 7.820 2,488,705 -0.22(-2.74%)
Jun 23, 2022 8.250 8.290 7.765 8.040 228,568 -0.01(-0.12%)
Jun 22, 2022 7.990 8.250 7.660 8.050 419,877 -0.06(-0.74%)
Jun 21, 2022 8.500 8.775 8.090 8.110 260,645 -0.24(-2.87%)
Jun 17, 2022 8.190 8.370 7.910 8.350 211,851 +0.11(+1.33%)
Jun 16, 2022 8.740 8.750 8.150 8.240 192,808 -0.71(-7.93%)
Jun 15, 2022 8.810 8.975 8.480 8.950 330,525 +0.18(+2.05%)
Jun 14, 2022 9.650 9.761 8.535 8.770 251,645 -0.38(-4.15%)
Jun 13, 2022 11.31 11.31 9.010 9.150 504,161 -2.35(-20.43%)
Jun 10, 2022 11.75 11.88 11.30 11.50 132,954 -0.38(-3.20%)
Jun 09, 2022 11.69 12.00 11.65 11.88 178,638 -0.06(-0.50%)
Jun 08, 2022 11.77 12.02 11.77 11.94 124,528 +0.09(+0.76%)
Jun 07, 2022 11.68 11.91 11.48 11.85 157,261 +0.29(+2.51%)
Jun 06, 2022 11.68 11.87 10.89 11.56 640,172 -0.37(-3.10%)
Jun 03, 2022 11.85 12.04 11.73 11.93 199,502 +0.09(+0.76%)
Jun 02, 2022 12.15 12.46 11.82 11.84 259,925 -0.33(-2.71%)
Jun 01, 2022 12.30 12.34 11.48 12.17 393,789 +0.12(+1.00%)
May 31, 2022 11.72 12.29 11.51 12.05 484,153 +0.61(+5.33%)
May 27, 2022 11.20 11.58 11.12 11.44 203,755 +0.34(+3.06%)
May 26, 2022 11.27 11.31 11.00 11.10 302,473 -0.06(-0.54%)
May 25, 2022 11.14 11.31 11.05 11.16 239,458 +0.17(+1.55%)
May 24, 2022 12.55 12.71 10.88 10.99 297,502 -1.46(-11.73%)
May 23, 2022 12.57 12.74 12.19 12.45 240,050 -0.05(-0.40%)
May 20, 2022 12.75 12.93 12.44 12.50 143,448 -0.17(-1.34%)
May 19, 2022 12.70 12.95 12.63 12.67 223,793 -0.03(-0.24%)
May 18, 2022 13.66 13.88 12.48 12.70 377,424 -0.99(-7.23%)
May 17, 2022 13.37 14.04 13.37 13.69 359,217 +0.44(+3.32%)
May 16, 2022 12.86 13.43 12.86 13.25 342,018 +0.43(+3.35%)
May 13, 2022 13.43 13.74 12.80 12.82 440,454 -0.43(-3.25%)
May 12, 2022 14.35 14.35 13.24 13.25 390,528 -1.22(-8.43%)
May 11, 2022 14.64 14.77 14.29 14.47 220,343 -0.06(-0.41%)
May 10, 2022 15.04 15.27 14.46 14.53 274,196 -0.41(-2.74%)
May 09, 2022 15.37 15.64 14.71 14.94 460,721 -0.50(-3.24%)
May 06, 2022 15.28 15.50 15.17 15.44 472,848 +0.06(+0.39%)
May 05, 2022 15.50 15.67 15.12 15.38 733,669 +1.14(+8.01%)
May 04, 2022 13.92 14.82 12.70 14.24 449,168 +1.09(+8.29%)
May 03, 2022 13.69 13.94 13.05 13.15 300,895 -0.51(-3.73%)
May 02, 2022 13.90 14.32 13.40 13.66 276,769 -0.11(-0.80%)
Apr 29, 2022 13.79 14.04 13.55 13.77 117,588 -0.21(-1.50%)
Apr 28, 2022 14.60 14.73 13.89 13.98 233,267 -0.52(-3.59%)
Apr 27, 2022 14.73 14.98 14.30 14.50 380,259 -0.18(-1.23%)
Apr 26, 2022 14.90 15.08 14.59 14.68 130,391 -0.20(-1.34%)
Apr 25, 2022 14.80 15.10 14.55 14.88 162,968 +0.08(+0.54%)
Apr 22, 2022 14.51 14.92 14.34 14.80 207,866 +0.17(+1.16%)
Apr 21, 2022 14.67 14.92 14.40 14.63 196,868 -0.16(-1.08%)
Apr 20, 2022 14.24 15.05 14.24 14.79 243,838 +0.41(+2.85%)
Apr 19, 2022 14.49 15.20 14.11 14.38 264,837 -0.11(-0.76%)
Apr 18, 2022 14.13 14.63 14.08 14.49 314,564 +0.28(+1.97%)
Apr 14, 2022 10.24 14.64 10.19 14.21 764,223 +4.05(+39.86%)
Apr 13, 2022 10.20 10.46 10.04 10.16 84,013 +0.00(+0.00%)
Apr 12, 2022 9.875 10.31 9.875 10.16 176,921 +0.27(+2.73%)
Apr 11, 2022 10.09 10.09 9.850 9.890 27,473 -0.21(-2.08%)
Apr 08, 2022 10.02 10.16 9.910 10.10 24,679 +0.13(+1.30%)
Apr 07, 2022 9.860 10.13 9.840 9.970 23,352 +0.00(+0.00%)
Apr 06, 2022 10.18 10.19 9.820 9.970 41,567 -0.17(-1.68%)
Apr 05, 2022 10.12 10.14 9.970 10.14 33,922 +0.11(+1.10%)
Apr 04, 2022 10.18 10.25 9.830 10.03 30,691 +0.08(+0.80%)
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.