Galaxy Digital Inc. (BMV:GLXY)
Mexico · Delayed Price · Currency is MXN 728.01
-10.29 (-1.39%)
At close: Oct 8, 2025
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 751.00 | 751.00 | 738.90 | 738.90 | 738.90 | 1.50% | 1,085 |
| Oct 8, 2025 | 738.30 | 738.30 | 728.01 | 728.01 | 728.01 | -1.39% | 66 |
| Oct 7, 2025 | 740.00 | 750.00 | 715.00 | 738.30 | 738.30 | 2.96% | 10,669 |
| Oct 6, 2025 | 716.00 | 720.00 | 715.00 | 717.07 | 717.07 | 5.45% | 536 |
| Oct 3, 2025 | 670.00 | 680.01 | 670.00 | 680.00 | 680.00 | -0.18% | 605 |
| Oct 2, 2025 | 681.21 | 681.21 | 681.21 | 681.21 | 681.21 | 4.40% | 147 |
| Oct 1, 2025 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | 4.40% | 51 |
| Sep 30, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 7.76% | 51 |
| Sep 29, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.78% | 13 |
| Sep 26, 2025 | 594.80 | 594.80 | 575.50 | 575.50 | 575.50 | -3.24% | 583 |
| Sep 25, 2025 | 598.50 | 598.50 | 594.74 | 594.74 | 594.74 | -4.69% | 2,900 |
| Sep 23, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 4.61% | 332 |
| Sep 19, 2025 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | -2.67% | 41 |
| Sep 18, 2025 | 615.00 | 615.00 | 612.88 | 612.88 | 612.88 | 10.65% | 2,750 |
| Sep 15, 2025 | 553.91 | 553.91 | 553.91 | 553.91 | 553.91 | 28.67% | 1,660 |
| Sep 5, 2025 | 430.50 | 430.50 | 430.50 | 430.50 | 430.50 | -0.94% | 996 |
| Sep 4, 2025 | 434.59 | 434.59 | 434.59 | 434.59 | 434.59 | -5.26% | 3,952 |
| Sep 3, 2025 | 460.00 | 473.00 | 458.73 | 458.73 | 458.73 | -0.28% | 3,752 |
| Aug 20, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.43% | 8 |
| Aug 19, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -12.17% | 5,517 |
| Aug 14, 2025 | 540.00 | 540.00 | 515.00 | 526.00 | 526.00 | -2.59% | 432 |
| Aug 13, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 4.70% | 17 |
| Aug 12, 2025 | 534.00 | 534.00 | 515.77 | 515.77 | 515.77 | -3.41% | 5,040 |
| Aug 7, 2025 | 510.00 | 534.00 | 510.00 | 534.00 | 534.00 | 1.04% | 1,104 |
| Aug 5, 2025 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | -7.77% | 184 |
| Jul 28, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -5.94% | 123 |
| Jul 24, 2025 | 609.17 | 609.17 | 609.17 | 609.17 | 609.17 | 14.94% | 13,506 |
| Jul 21, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | 23 |
| Jul 18, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 5.37% | 135 |
| Jul 17, 2025 | 472.90 | 498.00 | 470.00 | 484.00 | 484.00 | 12.30% | 10,343 |
| Jul 16, 2025 | 420.00 | 431.00 | 420.00 | 431.00 | 431.00 | 7.97% | 32 |
| Jul 15, 2025 | 408.00 | 408.00 | 399.20 | 399.20 | 399.20 | 9.55% | 776 |
| Jul 8, 2025 | 364.30 | 366.00 | 364.30 | 364.40 | 364.40 | -14.14% | 454 |
| Jul 2, 2025 | 413.00 | 424.40 | 411.80 | 424.40 | 424.40 | 16.59% | 10,111 |
| Jun 25, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.55% | 426 |
| Jun 24, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.98% | 213 |
| Jun 20, 2025 | 388.77 | 388.77 | 369.63 | 369.63 | 369.63 | 5.06% | 8,499 |
| Jun 17, 2025 | 351.84 | 351.84 | 351.84 | 351.84 | 351.84 | -5.67% | 15,457 |
| Jun 6, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.19% | 605 |
| Jun 5, 2025 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 6.27% | 124 |
| May 30, 2025 | 355.24 | 355.24 | 355.24 | 355.24 | 355.24 | -12.69% | 19,757 |
| May 13, 2025 | 406.88 | 406.88 | 406.88 | 406.88 | 406.88 | 78.09% | 3,611 |