Galaxy Digital Holdings Ltd. (NY: PRS )

25.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 24.90 25.00 24.86 24.96 129,690 +0.02(+0.08%)
Dec 28, 2023 24.81 24.99 24.81 24.94 47,670 +0.01(+0.04%)
Dec 27, 2023 24.69 24.97 24.61 24.93 80,074 +0.29(+1.18%)
Dec 26, 2023 24.36 24.64 24.36 24.64 23,677 +0.22(+0.90%)
Dec 22, 2023 24.36 24.49 24.30 24.42 26,356 +0.06(+0.25%)
Dec 21, 2023 24.32 24.46 24.22 24.36 42,915 +0.09(+0.37%)
Dec 20, 2023 24.05 24.32 24.05 24.27 31,119 +0.15(+0.62%)
Dec 19, 2023 24.03 24.14 23.97 24.12 52,608 +0.18(+0.75%)
Dec 18, 2023 24.30 24.37 23.85 23.94 38,618 -0.33(-1.36%)
Dec 15, 2023 24.58 24.58 24.10 24.27 28,346 -0.23(-0.94%)
Dec 14, 2023 24.66 24.70 24.31 24.50 36,657 -0.21(-0.85%)
Dec 13, 2023 24.15 24.71 24.15 24.71 29,822 +0.56(+2.32%)
Dec 12, 2023 24.06 24.26 23.92 24.15 41,890 +0.09(+0.37%)
Dec 11, 2023 23.83 24.09 23.78 24.06 39,025 +0.14(+0.59%)
Dec 08, 2023 24.15 24.27 23.91 23.92 40,926 -0.25(-1.03%)
Dec 07, 2023 24.23 24.38 24.15 24.17 19,800 -0.02(-0.08%)
Dec 06, 2023 24.30 24.41 24.18 24.19 23,565 -0.04(-0.17%)
Dec 05, 2023 24.30 24.48 24.15 24.23 16,114 -0.04(-0.16%)
Dec 04, 2023 24.35 24.50 24.12 24.27 28,204 -0.13(-0.53%)
Dec 01, 2023 24.10 24.46 24.10 24.40 14,800 +0.22(+0.91%)
Nov 30, 2023 24.30 24.35 24.18 24.18 65,043 -0.05(-0.21%)
Nov 29, 2023 24.01 24.33 24.01 24.23 30,336 +0.23(+0.96%)
Nov 28, 2023 23.84 24.08 23.84 24.00 22,438 +0.06(+0.25%)
Nov 27, 2023 23.63 23.99 23.63 23.94 14,328 +0.24(+1.01%)
Nov 24, 2023 23.63 23.75 23.62 23.70 7,803 +0.08(+0.34%)
Nov 22, 2023 23.74 23.91 23.50 23.62 28,246 -0.17(-0.72%)
Nov 21, 2023 23.72 23.93 23.72 23.79 16,576 -0.02(-0.08%)
Nov 20, 2023 23.85 23.94 23.69 23.81 17,386 +0.01(+0.04%)
Nov 17, 2023 23.87 24.00 23.80 23.80 27,972 +0.03(+0.12%)
Nov 16, 2023 23.59 23.86 23.59 23.77 17,733 +0.14(+0.59%)
Nov 15, 2023 23.81 23.81 23.49 23.63 34,003 -0.09(-0.38%)
Nov 14, 2023 23.60 23.95 23.60 23.72 45,851 +0.50(+2.15%)
Nov 13, 2023 23.05 23.27 22.97 23.22 41,268 +0.06(+0.26%)
Nov 10, 2023 23.02 23.16 23.00 23.16 23,410 +0.20(+0.87%)
Nov 09, 2023 23.29 23.29 22.89 22.96 24,302 -0.43(-1.84%)
Nov 08, 2023 23.32 23.54 23.32 23.39 27,685 +0.10(+0.43%)
Nov 07, 2023 23.50 23.50 23.23 23.29 52,984 -0.10(-0.43%)
Nov 06, 2023 23.59 23.59 23.12 23.39 26,459 -0.03(-0.13%)
Nov 03, 2023 23.42 23.93 23.33 23.42 22,163 +0.13(+0.56%)
Nov 02, 2023 23.04 23.35 22.92 23.29 64,947 +0.45(+1.97%)
Nov 01, 2023 22.51 22.96 22.45 22.84 38,992 +0.39(+1.74%)
Oct 31, 2023 22.67 22.82 22.31 22.45 146,956 -0.43(-1.88%)
Oct 30, 2023 22.94 23.04 22.87 22.88 26,564 -0.06(-0.26%)
Oct 27, 2023 23.18 23.18 22.91 22.94 27,571 -0.18(-0.78%)
Oct 26, 2023 23.01 23.20 22.98 23.12 28,466 +0.11(+0.48%)
Oct 25, 2023 22.97 23.07 22.87 23.01 45,098 -0.02(-0.09%)
Oct 24, 2023 22.77 23.05 22.75 23.03 27,963 +0.29(+1.28%)
Oct 23, 2023 22.53 22.76 22.53 22.74 24,157 +0.12(+0.53%)
Oct 20, 2023 22.63 22.74 22.41 22.62 22,582 +0.10(+0.44%)
Oct 19, 2023 22.88 22.88 22.52 22.52 27,748 -0.31(-1.36%)
Oct 18, 2023 22.92 22.97 22.73 22.83 15,177 -0.19(-0.83%)
Oct 17, 2023 22.98 23.10 22.89 23.02 31,732 -0.14(-0.60%)
Oct 16, 2023 23.20 23.24 23.08 23.16 16,990 -0.06(-0.26%)
Oct 13, 2023 23.23 23.45 23.09 23.22 15,791 +0.01(+0.04%)
Oct 12, 2023 23.39 23.55 23.18 23.21 26,186 -0.26(-1.11%)
Oct 11, 2023 23.47 23.58 23.31 23.47 24,595 +0.17(+0.73%)
Oct 10, 2023 23.15 23.36 23.04 23.30 21,134 +0.15(+0.65%)
Oct 09, 2023 23.00 23.19 22.91 23.15 24,239 +0.15(+0.65%)
Oct 06, 2023 22.69 23.12 22.55 23.00 56,773 +0.07(+0.31%)
Oct 05, 2023 22.91 22.99 22.73 22.93 39,287 +0.08(+0.35%)
Oct 04, 2023 23.07 23.23 22.73 22.85 53,671 -0.16(-0.70%)
Oct 03, 2023 23.52 23.52 22.51 23.01 43,837 -0.61(-2.58%)
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.