Galaxy Digital Holdings Ltd. (NY: PRS )

25.25 -0.10 (-0.39%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.83 22.84 22.40 22.67 99,445 -0.21(-0.92%)
May 27, 2022 22.60 23.12 22.60 22.88 67,770 +0.27(+1.20%)
May 26, 2022 22.31 22.67 22.31 22.60 60,815 +0.22(+0.98%)
May 25, 2022 22.01 22.38 22.01 22.38 39,957 +0.38(+1.72%)
May 24, 2022 21.73 22.03 21.67 22.01 38,608 +0.37(+1.71%)
May 23, 2022 22.02 22.02 21.64 21.64 82,563 -0.39(-1.76%)
May 20, 2022 21.95 22.04 21.73 22.02 60,144 +0.11(+0.52%)
May 19, 2022 21.79 21.91 21.62 21.91 41,747 +0.05(+0.24%)
May 18, 2022 21.81 21.88 21.61 21.86 49,823 +0.04(+0.16%)
May 17, 2022 22.08 22.17 21.82 21.82 74,545 -0.21(-0.96%)
May 16, 2022 21.93 22.09 21.73 22.03 49,557 +0.17(+0.76%)
May 13, 2022 21.60 22.03 21.60 21.87 117,546 +0.31(+1.43%)
May 12, 2022 21.46 21.73 21.39 21.56 36,678 +0.12(+0.57%)
May 11, 2022 21.22 21.67 21.22 21.44 38,388 +0.04(+0.16%)
May 10, 2022 21.20 21.52 21.20 21.40 47,733 +0.25(+1.20%)
May 09, 2022 21.37 21.70 21.09 21.15 45,617 -0.37(-1.72%)
May 06, 2022 21.81 21.81 21.37 21.52 114,500 -0.33(-1.53%)
May 05, 2022 21.44 21.89 21.43 21.85 190,121 +0.28(+1.30%)
May 04, 2022 21.19 21.69 21.15 21.57 89,819 +0.47(+2.21%)
May 03, 2022 21.23 21.37 21.05 21.10 66,791 -0.12(-0.57%)
May 02, 2022 21.79 21.79 21.17 21.22 86,166 -0.52(-2.40%)
Apr 29, 2022 21.90 22.04 21.74 21.74 119,344 -0.20(-0.92%)
Apr 28, 2022 21.96 22.02 21.83 21.95 76,666 +0.20(+0.94%)
Apr 27, 2022 21.98 22.06 21.72 21.74 57,243 -0.17(-0.79%)
Apr 26, 2022 21.94 22.04 21.88 21.91 21,635 -0.03(-0.12%)
Apr 25, 2022 21.91 21.96 21.81 21.94 51,812 +0.02(+0.07%)
Apr 22, 2022 21.91 21.93 21.81 21.93 67,026 +0.10(+0.45%)
Apr 21, 2022 21.96 21.97 21.81 21.83 48,164 -0.14(-0.65%)
Apr 20, 2022 21.87 22.00 21.87 21.97 16,815 +0.13(+0.58%)
Apr 19, 2022 21.96 22.04 21.77 21.85 94,857 -0.13(-0.59%)
Apr 18, 2022 21.94 22.02 21.87 21.98 43,611 +0.00(+0.02%)
Apr 14, 2022 22.05 22.09 21.96 21.97 20,639 -0.12(-0.53%)
Apr 13, 2022 22.03 22.19 22.03 22.09 18,781 +0.06(+0.28%)
Apr 12, 2022 22.09 22.17 22.02 22.03 24,200 +0.01(+0.04%)
Apr 11, 2022 22.10 22.10 22.00 22.02 38,709 -0.08(-0.35%)
Apr 08, 2022 22.19 22.26 22.09 22.10 22,388 -0.18(-0.82%)
Apr 07, 2022 22.12 22.44 22.12 22.28 18,783 +0.09(+0.39%)
Apr 06, 2022 22.17 22.30 22.06 22.19 49,841 -0.07(-0.31%)
Apr 05, 2022 22.40 22.56 22.23 22.26 58,034 -0.23(-1.04%)
Apr 04, 2022 22.51 22.58 22.44 22.50 24,368 +0.02(+0.08%)
Apr 01, 2022 22.53 22.63 22.48 22.48 27,598 -0.19(-0.84%)
Mar 31, 2022 22.52 22.67 22.52 22.67 49,215 +0.14(+0.63%)
Mar 30, 2022 22.47 22.60 22.46 22.53 83,638 +0.04(+0.17%)
Mar 29, 2022 22.20 22.49 22.16 22.49 35,446 +0.31(+1.41%)
Mar 28, 2022 22.05 22.22 22.05 22.17 29,065 +0.11(+0.51%)
Mar 25, 2022 22.38 22.38 22.05 22.06 24,571 -0.30(-1.36%)
Mar 24, 2022 22.22 22.48 22.19 22.37 51,668 +0.09(+0.39%)
Mar 23, 2022 22.29 22.40 22.22 22.28 31,439 +0.03(+0.12%)
Mar 22, 2022 22.22 22.36 22.14 22.25 34,340 -0.03(-0.12%)
Mar 21, 2022 22.30 22.43 22.26 22.28 36,259 -0.08(-0.38%)
Mar 18, 2022 22.36 22.43 22.28 22.36 27,904 -0.05(-0.24%)
Mar 17, 2022 22.02 22.49 22.02 22.42 47,672 +0.36(+1.61%)
Mar 16, 2022 21.91 22.10 21.87 22.06 36,710 +0.10(+0.47%)
Mar 15, 2022 21.85 21.98 21.80 21.96 35,060 +0.18(+0.84%)
Mar 14, 2022 21.95 22.06 21.72 21.78 56,255 -0.25(-1.14%)
Mar 11, 2022 22.06 22.17 22.00 22.03 53,309 -0.10(-0.43%)
Mar 10, 2022 21.94 22.20 21.94 22.12 32,646 -0.01(-0.04%)
Mar 09, 2022 22.17 22.17 22.10 22.13 49,422 +0.01(+0.04%)
Mar 08, 2022 22.11 22.13 22.00 22.12 38,364 +0.13(+0.57%)
Mar 07, 2022 22.05 22.05 21.96 22.00 33,313 -0.13(-0.61%)
Mar 04, 2022 22.20 22.27 21.96 22.13 95,929 -0.04(-0.20%)
Mar 03, 2022 22.33 22.40 22.17 22.17 42,455 -0.17(-0.78%)
Mar 02, 2022 22.36 22.40 22.33 22.35 40,531 +0.01(+0.04%)
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.