Galaxy Digital Holdings Ltd. (NY: PRS )

25.34 +0.13 (+0.52%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.72 21.87 21.38 21.51 153,380 -0.07(-0.35%)
Oct 30, 2023 21.64 21.74 21.57 21.58 28,158 -0.06(-0.26%)
Oct 27, 2023 21.87 21.87 21.61 21.64 29,225 -0.17(-0.78%)
Oct 26, 2023 21.71 21.89 21.68 21.81 30,174 +0.10(+0.48%)
Oct 25, 2023 21.67 21.76 21.57 21.71 47,805 -0.02(-0.09%)
Oct 24, 2023 21.48 21.74 21.46 21.73 29,641 +0.27(+1.28%)
Oct 23, 2023 21.25 21.47 21.25 21.45 25,607 +0.11(+0.53%)
Oct 20, 2023 21.35 21.46 21.14 21.34 23,937 +0.09(+0.44%)
Oct 19, 2023 21.58 21.58 21.24 21.24 29,413 -0.29(-1.36%)
Oct 18, 2023 21.62 21.67 21.44 21.54 16,088 -0.18(-0.83%)
Oct 17, 2023 21.68 21.79 21.59 21.72 33,636 -0.13(-0.60%)
Oct 16, 2023 21.89 21.93 21.77 21.85 18,009 -0.06(-0.26%)
Oct 13, 2023 21.91 22.12 21.78 21.91 16,738 +0.01(+0.04%)
Oct 12, 2023 22.07 22.22 21.87 21.90 27,757 -0.25(-1.11%)
Oct 11, 2023 22.14 22.24 21.99 22.14 26,071 +0.16(+0.73%)
Oct 10, 2023 21.84 22.04 21.74 21.98 22,402 +0.14(+0.65%)
Oct 09, 2023 21.70 21.88 21.61 21.84 25,693 +0.14(+0.65%)
Oct 06, 2023 21.41 21.81 21.27 21.70 60,180 +0.07(+0.31%)
Oct 05, 2023 21.61 21.69 21.44 21.63 41,645 +0.08(+0.35%)
Oct 04, 2023 21.76 21.91 21.44 21.56 56,892 -0.15(-0.70%)
Oct 03, 2023 22.19 22.19 21.24 21.71 46,468 -0.58(-2.58%)
Oct 02, 2023 22.63 22.63 22.24 22.28 47,376 -0.40(-1.75%)
Sep 29, 2023 22.61 22.87 22.49 22.68 125,046 +0.09(+0.42%)
Sep 28, 2023 22.43 22.61 22.34 22.58 32,854 +0.10(+0.46%)
Sep 27, 2023 22.55 22.58 22.36 22.48 39,473 +0.01(+0.04%)
Sep 26, 2023 22.46 22.63 22.42 22.47 114,121 -0.01(-0.04%)
Sep 25, 2023 22.26 22.59 22.41 22.48 223,388 +0.14(+0.63%)
Sep 22, 2023 22.17 22.37 22.13 22.34 57,889 +0.23(+1.02%)
Sep 21, 2023 22.24 22.37 22.08 22.11 29,291 -0.25(-1.10%)
Sep 20, 2023 22.46 22.47 22.36 22.36 77,533 -0.08(-0.34%)
Sep 19, 2023 22.41 22.46 22.39 22.43 172,295 +0.00(+0.00%)
Sep 18, 2023 22.41 22.46 22.41 22.43 60,821 -0.07(-0.29%)
Sep 15, 2023 22.45 22.55 22.40 22.50 26,834 +0.07(+0.29%)
Sep 14, 2023 22.47 22.51 22.40 22.43 31,521 +0.02(+0.08%)
Sep 13, 2023 22.40 22.44 22.32 22.41 15,460 +0.06(+0.25%)
Sep 12, 2023 22.40 22.47 22.32 22.36 21,321 -0.08(-0.34%)
Sep 11, 2023 22.58 22.66 22.43 22.43 24,301 -0.15(-0.67%)
Sep 08, 2023 22.45 22.66 22.45 22.58 21,378 +0.13(+0.59%)
Sep 07, 2023 22.50 22.54 22.29 22.45 23,603 -0.05(-0.21%)
Sep 06, 2023 22.48 22.55 22.35 22.50 16,679 -0.03(-0.13%)
Sep 05, 2023 22.51 22.57 22.45 22.53 20,688 -0.06(-0.25%)
Sep 01, 2023 22.65 22.66 22.56 22.58 5,067 -0.15(-0.66%)
Aug 31, 2023 22.57 22.76 22.56 22.74 57,457 +0.20(+0.88%)
Aug 30, 2023 22.64 22.64 22.53 22.54 17,890 -0.02(-0.08%)
Aug 29, 2023 22.50 22.65 22.50 22.56 19,779 +0.01(+0.04%)
Aug 28, 2023 22.57 22.62 22.54 22.55 15,474 -0.03(-0.13%)
Aug 25, 2023 22.65 22.69 22.54 22.57 9,191 -0.09(-0.42%)
Aug 24, 2023 22.63 22.67 22.49 22.67 14,365 +0.04(+0.17%)
Aug 23, 2023 22.55 22.63 22.45 22.63 22,933 +0.15(+0.67%)
Aug 22, 2023 22.50 22.57 22.38 22.48 24,180 +0.02(+0.08%)
Aug 21, 2023 22.59 22.65 22.45 22.46 14,588 -0.19(-0.83%)
Aug 18, 2023 22.50 22.68 22.44 22.65 36,722 +0.04(+0.17%)
Aug 17, 2023 22.39 22.67 22.26 22.61 40,504 +0.17(+0.76%)
Aug 16, 2023 22.57 22.57 22.36 22.44 19,909 -0.12(-0.54%)
Aug 15, 2023 22.47 22.67 22.46 22.57 50,716 -0.09(-0.42%)
Aug 14, 2023 22.55 22.73 22.51 22.66 11,780 +0.03(+0.13%)
Aug 11, 2023 22.55 22.71 22.55 22.63 20,708 +0.08(+0.36%)
Aug 10, 2023 22.73 22.80 22.49 22.55 33,754 -0.08(-0.35%)
Aug 09, 2023 22.65 22.72 22.56 22.63 24,166 +0.02(+0.08%)
Aug 08, 2023 22.54 22.69 22.54 22.61 5,662 +0.00(+0.00%)
Aug 07, 2023 22.75 22.81 22.58 22.61 26,463 -0.08(-0.37%)
Aug 04, 2023 22.78 22.82 22.65 22.70 10,588 +0.10(+0.46%)
Aug 03, 2023 22.76 22.80 22.54 22.59 28,247 -0.22(-0.95%)
Aug 02, 2023 22.80 22.83 22.69 22.81 21,073 -0.07(-0.29%)
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.