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 (%)
Sep 30, 2022 7.040 7.130 6.960 7.030 83,423 +0.00(+0.00%)
Sep 29, 2022 7.090 7.270 6.710 7.030 121,331 -0.23(-3.17%)
Sep 28, 2022 7.390 7.550 7.240 7.260 79,738 -0.11(-1.49%)
Sep 27, 2022 7.530 7.950 7.275 7.370 56,174 -0.10(-1.40%)
Sep 26, 2022 7.440 7.500 7.080 7.475 119,510 +0.11(+1.56%)
Sep 23, 2022 7.520 7.610 7.220 7.360 56,309 -0.30(-3.92%)
Sep 22, 2022 7.830 7.990 7.580 7.660 60,571 -0.26(-3.28%)
Sep 21, 2022 8.360 8.360 7.880 7.920 134,377 -0.34(-4.12%)
Sep 20, 2022 8.640 8.640 8.220 8.260 74,062 -0.41(-4.73%)
Sep 19, 2022 8.840 9.100 8.620 8.670 76,454 -0.23(-2.58%)
Sep 16, 2022 9.230 9.230 8.720 8.900 124,660 -0.44(-4.71%)
Sep 15, 2022 9.370 9.550 9.310 9.340 44,365 -0.04(-0.43%)
Sep 14, 2022 9.600 9.730 9.270 9.380 63,449 -0.15(-1.57%)
Sep 13, 2022 9.700 9.750 9.480 9.530 89,569 -0.47(-4.70%)
Sep 12, 2022 9.960 10.03 9.890 10.00 106,299 +0.11(+1.11%)
Sep 09, 2022 9.760 9.960 9.670 9.890 75,987 +0.29(+3.02%)
Sep 08, 2022 9.530 9.700 9.210 9.600 26,802 -0.05(-0.52%)
Sep 07, 2022 9.180 9.680 9.130 9.650 39,751 +0.49(+5.35%)
Sep 06, 2022 9.410 9.410 9.102 9.160 285,849 -0.28(-2.97%)
Sep 02, 2022 9.630 9.725 9.290 9.440 75,632 -0.02(-0.21%)
Sep 01, 2022 9.184 9.710 9.184 9.460 117,508 +0.14(+1.50%)
Aug 31, 2022 9.260 9.680 9.210 9.320 97,888 +0.08(+0.87%)
Aug 30, 2022 9.140 9.240 8.910 9.240 111,628 +0.15(+1.65%)
Aug 29, 2022 9.800 9.950 9.030 9.090 145,699 -0.76(-7.72%)
Aug 26, 2022 10.00 10.12 9.750 9.850 44,565 -0.31(-3.05%)
Aug 25, 2022 9.800 10.18 9.650 10.16 51,863 +0.47(+4.85%)
Aug 24, 2022 9.680 9.820 9.425 9.690 46,340 +0.07(+0.73%)
Aug 23, 2022 9.270 9.670 9.270 9.620 92,701 +0.27(+2.89%)
Aug 22, 2022 9.370 9.440 9.080 9.350 88,874 -0.12(-1.27%)
Aug 19, 2022 9.600 9.600 9.320 9.470 88,447 -0.23(-2.37%)
Aug 18, 2022 9.770 9.920 9.560 9.700 61,111 -0.04(-0.41%)
Aug 17, 2022 9.900 9.900 9.510 9.740 51,028 -0.15(-1.52%)
Aug 16, 2022 9.350 9.930 9.295 9.890 91,889 +0.45(+4.77%)
Aug 15, 2022 9.450 9.560 9.260 9.440 75,944 +0.02(+0.21%)
Aug 12, 2022 9.200 9.510 9.150 9.420 105,836 +0.31(+3.40%)
Aug 11, 2022 8.980 9.425 8.970 9.110 59,319 +0.15(+1.67%)
Aug 10, 2022 8.560 8.980 8.560 8.960 71,766 +0.53(+6.29%)
Aug 09, 2022 8.470 8.620 8.310 8.430 79,268 -0.10(-1.17%)
Aug 08, 2022 8.380 8.830 8.380 8.530 105,272 +0.05(+0.59%)
Aug 05, 2022 8.720 9.000 7.965 8.480 154,452 -0.37(-4.18%)
Aug 04, 2022 8.810 9.140 8.745 8.850 161,018 -0.14(-1.56%)
Aug 03, 2022 8.400 9.090 8.400 8.990 143,171 +0.62(+7.41%)
Aug 02, 2022 8.080 8.390 8.060 8.370 105,806 +0.34(+4.23%)
Aug 01, 2022 8.030 8.090 7.750 8.030 87,426 +0.09(+1.13%)
Jul 29, 2022 8.250 8.250 7.830 7.940 60,940 -0.30(-3.64%)
Jul 28, 2022 8.080 8.280 8.015 8.240 91,453 +0.18(+2.23%)
Jul 27, 2022 7.910 8.100 7.791 8.060 81,250 +0.15(+1.90%)
Jul 26, 2022 8.140 8.150 7.750 7.910 63,890 -0.16(-1.98%)
Jul 25, 2022 7.990 8.150 7.910 8.070 62,166 +0.03(+0.37%)
Jul 22, 2022 7.930 8.185 7.865 8.040 117,564 +0.10(+1.26%)
Jul 21, 2022 7.510 8.080 7.500 7.940 92,423 +0.22(+2.85%)
Jul 20, 2022 7.400 7.740 7.370 7.720 82,399 +0.35(+4.75%)
Jul 19, 2022 6.890 7.390 6.750 7.370 150,851 +0.51(+7.43%)
Jul 18, 2022 6.640 6.900 6.510 6.860 198,313 +0.16(+2.39%)
Jul 15, 2022 6.710 6.810 6.462 6.700 160,909 +0.18(+2.76%)
Jul 14, 2022 6.950 6.950 6.520 6.520 139,602 -0.59(-8.30%)
Jul 13, 2022 7.230 7.230 6.910 7.110 162,539 -0.15(-2.07%)
Jul 12, 2022 7.250 7.490 7.150 7.260 46,147 +0.10(+1.40%)
Jul 11, 2022 7.720 7.720 7.045 7.160 165,413 -0.57(-7.37%)
Jul 08, 2022 7.590 7.800 7.400 7.730 113,934 +0.13(+1.71%)
Jul 07, 2022 7.450 7.630 7.320 7.600 79,011 +0.33(+4.54%)
Jul 06, 2022 7.760 7.760 7.110 7.270 175,615 -0.45(-5.83%)
Jul 05, 2022 8.000 8.010 7.480 7.720 183,831 -0.19(-2.40%)
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.