Galaxy Digital Holdings Ltd. (NY: PRS )

25.27 +0.08 (+0.31%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.80 22.92 22.68 22.87 43,160 +0.07(+0.32%)
Feb 27, 2023 22.70 22.82 22.70 22.80 20,991 +0.19(+0.85%)
Feb 24, 2023 22.56 22.67 22.52 22.61 24,171 -0.12(-0.52%)
Feb 23, 2023 22.53 22.82 22.52 22.73 24,883 +0.17(+0.77%)
Feb 22, 2023 22.33 22.64 22.32 22.55 23,230 +0.18(+0.82%)
Feb 21, 2023 22.53 22.53 22.29 22.37 67,592 -0.27(-1.21%)
Feb 17, 2023 22.60 22.65 22.43 22.65 43,005 -0.02(-0.08%)
Feb 16, 2023 22.71 22.76 22.64 22.66 22,367 -0.11(-0.48%)
Feb 15, 2023 22.81 22.81 22.66 22.77 32,337 +0.04(+0.16%)
Feb 14, 2023 22.80 22.87 22.65 22.74 47,550 -0.08(-0.36%)
Feb 13, 2023 22.77 22.82 22.72 22.82 22,510 +0.09(+0.40%)
Feb 10, 2023 22.72 22.77 22.67 22.73 17,384 -0.05(-0.22%)
Feb 09, 2023 22.88 22.94 22.69 22.78 16,872 -0.05(-0.22%)
Feb 08, 2023 22.65 22.83 22.65 22.83 21,719 +0.04(+0.16%)
Feb 07, 2023 22.75 22.81 22.65 22.79 47,363 +0.05(+0.24%)
Feb 06, 2023 22.76 22.78 22.60 22.74 36,392 -0.12(-0.52%)
Feb 03, 2023 22.92 22.94 22.75 22.86 37,459 -0.14(-0.60%)
Feb 02, 2023 22.98 23.11 22.93 22.99 22,895 +0.07(+0.32%)
Feb 01, 2023 22.92 23.04 22.88 22.92 38,962 -0.04(-0.16%)
Jan 31, 2023 22.88 23.07 22.86 22.96 48,788 +0.10(+0.45%)
Jan 30, 2023 22.86 22.94 22.80 22.85 30,679 +0.02(+0.08%)
Jan 27, 2023 22.92 23.00 22.84 22.84 14,928 -0.14(-0.59%)
Jan 26, 2023 22.97 22.97 22.83 22.97 21,123 +0.06(+0.28%)
Jan 25, 2023 22.80 22.92 22.78 22.91 35,891 +0.03(+0.12%)
Jan 24, 2023 22.87 22.96 22.85 22.88 46,686 +0.01(+0.04%)
Jan 23, 2023 22.75 22.92 22.74 22.87 34,638 +0.14(+0.60%)
Jan 20, 2023 22.74 22.84 22.69 22.74 31,226 -0.03(-0.12%)
Jan 19, 2023 22.64 22.83 22.61 22.76 18,066 +0.07(+0.32%)
Jan 18, 2023 22.69 22.85 22.69 22.69 38,087 +0.09(+0.40%)
Jan 17, 2023 22.57 22.72 22.52 22.60 29,345 +0.05(+0.20%)
Jan 13, 2023 22.47 22.68 22.47 22.56 24,831 +0.02(+0.08%)
Jan 12, 2023 22.48 22.63 22.38 22.54 50,311 +0.05(+0.20%)
Jan 11, 2023 22.32 22.51 22.32 22.49 14,006 +0.15(+0.69%)
Jan 10, 2023 22.20 22.43 22.14 22.34 15,110 +0.10(+0.45%)
Jan 09, 2023 22.33 22.55 22.19 22.24 38,078 -0.10(-0.44%)
Jan 06, 2023 22.17 22.43 22.17 22.34 33,756 +0.21(+0.94%)
Jan 05, 2023 22.08 22.24 22.00 22.13 35,476 +0.01(+0.04%)
Jan 04, 2023 21.98 22.24 21.98 22.12 47,583 +0.15(+0.70%)
Jan 03, 2023 22.12 22.17 21.84 21.97 38,977 -0.16(-0.74%)
Dec 30, 2022 21.88 22.23 21.54 22.13 204,608 +0.16(+0.74%)
Dec 29, 2022 21.71 21.97 21.66 21.97 71,870 +0.20(+0.91%)
Dec 28, 2022 21.87 21.91 21.71 21.77 128,295 -0.15(-0.70%)
Dec 27, 2022 21.89 22.02 21.81 21.92 135,090 -0.01(-0.04%)
Dec 23, 2022 22.03 22.05 21.88 21.93 23,295 -0.13(-0.57%)
Dec 22, 2022 22.07 22.08 21.79 22.06 80,350 -0.01(-0.04%)
Dec 21, 2022 22.02 22.14 22.00 22.07 35,157 +0.02(+0.08%)
Dec 20, 2022 22.06 22.16 21.97 22.05 31,758 -0.05(-0.25%)
Dec 19, 2022 22.02 22.14 21.94 22.10 32,712 +0.05(+0.20%)
Dec 16, 2022 21.92 22.20 21.90 22.06 59,794 +0.08(+0.37%)
Dec 15, 2022 21.92 22.06 21.85 21.98 56,282 +0.00(+0.00%)
Dec 14, 2022 21.87 22.10 21.87 21.98 33,397 +0.06(+0.29%)
Dec 13, 2022 21.87 22.00 21.72 21.91 27,382 +0.30(+1.38%)
Dec 12, 2022 21.68 21.69 21.48 21.62 52,019 -0.07(-0.33%)
Dec 09, 2022 21.91 21.92 21.69 21.69 17,147 -0.22(-0.99%)
Dec 08, 2022 21.72 22.57 21.72 21.91 82,454 +0.18(+0.83%)
Dec 07, 2022 21.68 21.79 21.66 21.72 23,687 +0.10(+0.46%)
Dec 06, 2022 21.76 21.78 21.52 21.62 24,250 -0.08(-0.38%)
Dec 05, 2022 21.97 21.98 21.65 21.71 25,484 -0.29(-1.32%)
Dec 02, 2022 21.65 22.00 21.57 22.00 33,781 +0.25(+1.16%)
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.