Galaxy Digital Holdings Ltd. (NY: PRS )

25.04 -0.06 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.04 25.10 25.00 25.04 81,738 -0.06(-0.24%)
Mar 27, 2024 25.16 25.16 25.02 25.10 21,199 -0.02(-0.08%)
Mar 26, 2024 25.06 25.16 25.05 25.12 48,107 +0.08(+0.32%)
Mar 25, 2024 25.08 25.16 25.01 25.04 26,731 -0.04(-0.16%)
Mar 22, 2024 25.17 25.17 25.02 25.08 49,627 -0.07(-0.28%)
Mar 21, 2024 25.12 25.18 25.12 25.15 34,924 +0.03(+0.12%)
Mar 20, 2024 24.99 25.17 24.99 25.12 21,371 +0.09(+0.36%)
Mar 19, 2024 24.97 25.12 24.93 25.03 22,135 +0.06(+0.24%)
Mar 18, 2024 24.96 25.00 24.91 24.97 27,392 +0.03(+0.12%)
Mar 15, 2024 24.95 24.99 24.82 24.94 11,281 +0.01(+0.04%)
Mar 14, 2024 25.10 25.16 24.85 24.93 18,786 -0.17(-0.68%)
Mar 13, 2024 25.15 25.16 25.05 25.10 19,081 +0.00(+0.00%)
Mar 12, 2024 25.08 25.18 25.06 25.10 15,006 -0.04(-0.18%)
Mar 11, 2024 25.15 25.18 25.08 25.14 12,128 -0.04(-0.14%)
Mar 08, 2024 25.12 25.18 25.07 25.18 14,775 +0.06(+0.24%)
Mar 07, 2024 25.10 25.15 25.05 25.12 13,703 +0.07(+0.28%)
Mar 06, 2024 24.88 25.13 24.88 25.05 31,137 +0.19(+0.76%)
Mar 05, 2024 24.70 24.86 24.70 24.86 13,283 +0.13(+0.53%)
Mar 04, 2024 24.85 24.94 24.71 24.73 13,708 -0.18(-0.72%)
Mar 01, 2024 24.94 25.00 24.87 24.91 14,860 -0.09(-0.36%)
Feb 29, 2024 25.01 25.13 24.98 25.00 46,474 -0.02(-0.08%)
Feb 28, 2024 25.00 25.09 24.95 25.02 21,032 +0.01(+0.04%)
Feb 27, 2024 25.06 25.10 25.00 25.01 17,767 -0.08(-0.32%)
Feb 26, 2024 25.04 25.11 25.01 25.09 21,635 -0.04(-0.14%)
Feb 23, 2024 25.00 25.15 25.00 25.12 21,187 +0.12(+0.50%)
Feb 22, 2024 24.95 25.02 24.90 25.00 9,657 +0.11(+0.46%)
Feb 21, 2024 25.00 25.08 24.89 24.89 14,942 -0.12(-0.50%)
Feb 20, 2024 24.92 25.06 24.92 25.01 38,633 -0.02(-0.10%)
Feb 16, 2024 24.94 25.04 24.90 25.04 15,348 -0.02(-0.10%)
Feb 15, 2024 24.99 25.06 24.86 25.06 18,012 +0.19(+0.76%)
Feb 14, 2024 24.91 25.04 24.87 24.87 20,501 -0.08(-0.32%)
Feb 13, 2024 25.00 25.15 24.80 24.95 31,203 -0.24(-0.95%)
Feb 12, 2024 25.15 25.20 25.05 25.19 21,647 +0.10(+0.39%)
Feb 09, 2024 25.00 25.15 24.99 25.09 20,309 +0.08(+0.32%)
Feb 08, 2024 24.90 25.04 24.86 25.01 29,171 -0.01(-0.04%)
Feb 07, 2024 24.87 25.06 24.82 25.02 36,902 +0.16(+0.64%)
Feb 06, 2024 24.90 24.98 24.81 24.86 24,540 -0.01(-0.04%)
Feb 05, 2024 24.92 24.99 24.85 24.87 77,193 -0.11(-0.44%)
Feb 02, 2024 24.91 24.99 24.91 24.98 30,574 -0.01(-0.04%)
Feb 01, 2024 24.86 25.06 24.80 24.99 20,640 +0.13(+0.52%)
Jan 31, 2024 24.97 25.00 24.86 24.86 24,338 -0.39(-1.54%)
Jan 30, 2024 25.20 25.25 25.12 25.25 24,166 +0.07(+0.28%)
Jan 29, 2024 25.15 25.19 25.10 25.18 11,122 +0.00(+0.00%)
Jan 26, 2024 25.10 25.18 25.07 25.18 13,719 -0.00(-0.01%)
Jan 25, 2024 25.02 25.19 25.02 25.18 14,914 +0.14(+0.57%)
Jan 24, 2024 24.95 25.07 24.95 25.04 14,497 +0.12(+0.48%)
Jan 23, 2024 24.84 25.04 24.84 24.92 18,238 +0.05(+0.20%)
Jan 22, 2024 24.94 24.95 24.76 24.87 13,921 +0.03(+0.11%)
Jan 19, 2024 24.67 24.84 24.56 24.84 25,662 +0.16(+0.66%)
Jan 18, 2024 24.76 24.90 24.60 24.68 25,061 -0.10(-0.40%)
Jan 17, 2024 24.71 24.84 24.65 24.78 22,238 -0.06(-0.24%)
Jan 16, 2024 25.02 25.04 24.76 24.84 17,046 -0.23(-0.92%)
Jan 12, 2024 25.11 25.11 24.98 25.07 18,393 +0.05(+0.20%)
Jan 11, 2024 24.98 25.02 24.88 25.02 18,462 +0.01(+0.04%)
Jan 10, 2024 24.95 25.10 24.95 25.01 12,086 +0.04(+0.14%)
Jan 09, 2024 24.95 25.09 24.90 24.98 15,392 -0.02(-0.10%)
Jan 08, 2024 24.84 25.00 24.71 25.00 20,391 +0.23(+0.93%)
Jan 05, 2024 24.70 24.87 24.70 24.77 29,318 +0.09(+0.35%)
Jan 04, 2024 24.70 24.80 24.54 24.68 15,238 -0.08(-0.31%)
Jan 03, 2024 24.72 24.90 24.62 24.76 29,347 -0.08(-0.32%)
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.