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 (%)
Apr 30, 2020 4.600 4.620 4.290 4.430 105,129 +0.05(+1.14%)
Apr 29, 2020 4.530 4.850 4.300 4.380 171,597 -0.04(-0.90%)
Apr 28, 2020 4.610 4.890 4.380 4.420 131,998 -0.09(-2.00%)
Apr 27, 2020 4.030 4.770 4.000 4.510 213,727 +0.59(+15.05%)
Apr 24, 2020 3.720 3.990 3.685 3.920 167,500 +0.39(+11.05%)
Apr 23, 2020 3.560 3.740 3.440 3.530 145,981 +0.03(+0.86%)
Apr 22, 2020 3.670 3.680 3.500 3.500 140,924 -0.04(-1.13%)
Apr 21, 2020 3.610 3.620 3.440 3.540 70,497 -0.14(-3.80%)
Apr 20, 2020 3.750 3.800 3.615 3.680 145,766 -0.01(-0.27%)
Apr 17, 2020 4.060 4.060 3.590 3.690 97,100 +0.00(+0.00%)
Apr 16, 2020 3.600 3.810 3.380 3.690 186,535 +0.10(+2.79%)
Apr 15, 2020 3.930 3.985 3.540 3.590 121,163 -0.33(-8.42%)
Apr 14, 2020 3.980 4.190 3.800 3.920 90,905 +0.09(+2.35%)
Apr 13, 2020 3.950 4.030 3.820 3.830 101,749 -0.02(-0.52%)
Apr 09, 2020 4.090 4.290 3.750 3.850 195,800 -0.10(-2.53%)
Apr 08, 2020 4.020 4.330 3.860 3.950 129,838 -0.21(-5.05%)
Apr 07, 2020 4.370 4.700 3.800 4.160 128,503 +0.23(+5.85%)
Apr 06, 2020 3.620 4.520 3.430 3.930 208,024 +0.58(+17.31%)
Apr 03, 2020 4.100 4.360 3.225 3.350 298,100 -1.09(-24.55%)
Apr 02, 2020 4.750 5.090 4.340 4.440 232,818 -0.31(-6.53%)
Apr 01, 2020 5.420 6.560 4.750 4.750 280,495 -0.67(-12.36%)
Mar 31, 2020 5.080 5.788 4.770 5.420 219,517 +0.29(+5.65%)
Mar 30, 2020 5.060 5.140 4.450 5.130 116,591 +0.51(+11.04%)
Mar 27, 2020 5.470 5.470 4.580 4.620 100,900 -0.85(-15.54%)
Mar 26, 2020 6.090 6.460 5.030 5.470 85,572 -0.51(-8.53%)
Mar 25, 2020 4.930 6.370 4.500 5.980 106,873 +1.25(+26.43%)
Mar 24, 2020 4.900 5.200 4.480 4.730 177,691 +0.23(+5.11%)
Mar 23, 2020 5.560 5.730 4.310 4.500 101,443 -0.77(-14.61%)
Mar 20, 2020 5.250 5.740 4.850 5.270 189,700 +0.05(+0.96%)
Mar 19, 2020 4.610 5.400 4.380 5.220 128,012 +0.57(+12.26%)
Mar 18, 2020 5.930 5.980 4.580 4.650 73,498 -1.94(-29.44%)
Mar 17, 2020 6.280 6.775 5.560 6.590 92,317 +0.64(+10.76%)
Mar 16, 2020 5.360 6.060 5.360 5.950 100,149 -0.44(-6.89%)
Mar 13, 2020 5.300 6.577 5.070 6.390 102,700 +1.43(+28.83%)
Mar 12, 2020 6.590 6.830 4.950 4.960 201,050 -1.89(-27.59%)
Mar 11, 2020 7.770 8.514 6.840 6.850 68,642 -1.16(-14.48%)
Mar 10, 2020 8.330 8.960 7.780 8.010 85,047 -0.14(-1.72%)
Mar 09, 2020 9.440 9.440 7.600 8.150 91,497 -1.61(-16.50%)
Mar 06, 2020 10.08 10.38 9.550 9.760 107,600 -0.84(-7.92%)
Mar 05, 2020 11.21 11.27 10.36 10.60 125,401 -0.86(-7.50%)
Mar 04, 2020 11.65 11.84 11.04 11.46 45,786 +0.05(+0.39%)
Mar 03, 2020 12.12 12.97 11.05 11.41 74,856 -0.57(-4.72%)
Mar 02, 2020 12.09 12.09 11.57 11.98 63,791 -0.07(-0.58%)
Feb 28, 2020 11.76 12.26 11.55 12.05 111,800 -0.04(-0.33%)
Feb 27, 2020 12.68 13.43 12.00 12.09 101,413 -0.98(-7.50%)
Feb 26, 2020 13.40 13.47 13.05 13.07 87,569 -0.25(-1.88%)
Feb 25, 2020 13.98 13.98 13.18 13.32 172,562 -0.69(-4.93%)
Feb 24, 2020 14.12 14.19 13.58 14.01 50,067 -0.23(-1.62%)
Feb 21, 2020 13.95 14.50 13.50 14.24 128,000 +0.09(+0.64%)
Feb 20, 2020 14.16 14.30 13.91 14.15 78,572 -0.07(-0.49%)
Feb 19, 2020 14.42 14.47 14.01 14.22 29,091 -0.21(-1.46%)
Feb 18, 2020 14.61 14.79 14.32 14.43 23,018 -0.10(-0.69%)
Feb 14, 2020 14.56 14.59 14.27 14.53 29,300 -0.11(-0.75%)
Feb 13, 2020 14.65 14.82 14.35 14.64 37,024 +0.02(+0.14%)
Feb 12, 2020 14.50 14.70 14.41 14.62 53,207 +0.24(+1.67%)
Feb 11, 2020 14.21 14.42 14.15 14.38 70,887 +0.28(+1.99%)
Feb 10, 2020 13.99 14.17 13.73 14.10 63,815 +0.11(+0.79%)
Feb 07, 2020 14.26 14.28 13.91 13.99 34,900 -0.42(-2.91%)
Feb 06, 2020 14.49 14.65 14.31 14.41 46,304 -0.05(-0.35%)
Feb 05, 2020 14.28 14.57 14.11 14.46 128,540 +0.23(+1.62%)
Feb 04, 2020 14.53 14.53 14.20 14.23 99,391 +0.08(+0.57%)
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.