Skip to main content
Galaxy Digital Holdings Ltd. (TSX:GLXY)
Canada flag Canada · Delayed Price · Currency is CAD
22.76
-2.89 (-11.27%)
Feb 21, 2025, 4:00 PM EST

Galaxy Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202525.8525.8624.8925.6525.651.30%562,052
Feb 19, 202526.1626.7925.1825.3225.32-3.76%778,600
Feb 18, 202527.6228.2526.0026.3126.31-4.85%1,046,800
Feb 14, 202528.1428.2626.9327.6527.65-2.54%775,405
Feb 13, 202526.3928.6026.3328.3728.375.58%1,302,051
Feb 12, 202526.1026.9225.7126.8726.871.24%545,800
Feb 11, 202527.0427.3526.4126.5426.54-2.57%496,300
Feb 10, 202527.7828.0727.0227.2427.241.30%439,700
Feb 7, 202527.3628.0926.7526.8926.89-0.66%713,531
Feb 6, 202528.0829.0826.8927.0727.07-2.13%521,856
Feb 5, 202527.5227.8527.0627.6627.66-0.04%445,082
Feb 4, 202528.1528.6127.5127.6727.67-1.25%589,300
Feb 3, 202525.5028.5025.4828.0228.02-1.62%1,362,114
Jan 31, 202529.0830.4127.9428.4828.48-2.90%1,208,400
Jan 30, 202529.8030.8628.9029.3329.330.83%1,149,500
Jan 29, 202528.8529.1927.6029.0929.094.38%1,013,310
Jan 28, 202528.1128.4426.8827.8727.871.86%1,464,937
Jan 27, 202530.1830.3926.6027.3627.36-15.87%2,803,821
Jan 24, 202534.9834.9832.3032.5232.52-4.18%1,561,375
Jan 23, 202532.1834.9032.1833.9433.943.44%1,858,806
Jan 22, 202531.8433.0331.3232.8132.814.99%1,241,484
Jan 21, 202531.1432.1129.8531.2531.250.32%1,175,500
Jan 20, 202532.4832.4830.6431.1531.154.04%768,015
Jan 17, 202529.7931.2829.2829.9429.944.07%1,924,400
Jan 16, 202527.9029.3627.6228.7728.773.01%843,900
Jan 15, 202527.5128.5727.4427.9327.935.00%927,516
Jan 14, 202527.0527.3425.7226.6026.602.15%650,000
Jan 13, 202526.0026.4525.0926.0426.04-3.80%814,700
Jan 10, 202526.6827.1125.6127.0727.070.82%816,610
Jan 9, 202527.4227.4426.5926.8526.85-2.79%300,500
Jan 8, 202527.3828.9726.9727.6227.62-2.23%1,282,816
Jan 7, 202529.4529.9627.5028.2528.25-5.30%744,400
Jan 6, 202529.2031.4929.0029.8329.831.32%1,236,900
Jan 3, 202527.3629.5026.1529.4429.4413.36%1,025,502
Jan 2, 202525.8626.1724.6525.9725.973.92%940,431
Dec 31, 202425.0025.5324.4524.9924.99-0.08%445,328
Dec 30, 202425.5726.2724.5925.0125.01-4.83%700,800
Dec 27, 202426.0927.2125.8826.2826.280.04%602,500
Dec 24, 202426.6126.6425.5226.2726.272.34%523,810
Dec 23, 202425.2026.5725.0525.6725.67-0.23%817,129
Dec 20, 202424.5226.9024.5125.7325.733.96%2,925,271
Dec 19, 202426.7927.2524.7524.7524.75-5.93%959,134
Dec 18, 202428.3528.4925.6926.3126.31-8.23%1,214,600
Dec 17, 202429.7630.4328.5328.6728.67-3.01%988,448
Dec 16, 202429.7530.7128.9629.5629.562.07%1,190,019
Dec 13, 202427.6129.5527.0728.9628.965.50%746,000
Dec 12, 202427.0327.9126.9327.4527.450.59%661,500
Dec 11, 202426.9828.2826.5827.2927.295.04%1,062,400
Dec 10, 202426.8328.3525.2125.9825.98-2.77%1,417,632
Dec 9, 202429.4230.0626.3826.7226.72-10.64%1,226,200
Dec 6, 202427.9030.4327.5429.9029.908.14%1,713,957
Dec 5, 202428.9529.9927.3427.6527.65-0.22%1,431,100
Dec 4, 202426.3627.7826.2227.7127.716.25%1,173,314
Dec 3, 202424.5926.2424.2026.0826.085.03%729,528
Dec 2, 202425.2526.1024.6424.8324.83-3.05%774,626
Nov 29, 202425.3226.3025.2625.6125.611.83%632,100
Nov 28, 202424.9925.5524.7225.1525.150.72%287,600
Nov 27, 202423.5025.0023.4024.9724.977.40%869,700
Nov 26, 202423.2023.8423.1323.2523.25-3.61%912,049
Nov 25, 202424.0824.1223.0124.1224.121.86%778,644
Nov 22, 202423.8024.1623.2823.6823.68-0.50%1,332,200
Nov 21, 202426.0026.3323.7423.8023.80-1.73%2,639,500
Nov 20, 202427.4727.4823.7224.2224.22-11.12%3,884,278
Nov 19, 202425.9928.2925.7427.2527.253.34%1,186,911
Nov 18, 202425.3427.1025.2026.3726.374.15%765,400
Nov 15, 202425.0625.3724.3125.3225.321.28%501,321
Nov 14, 202425.3525.8824.8025.0025.00-0.75%645,856
Nov 13, 202425.8227.1824.9425.1925.19-2.63%842,800
Nov 12, 202426.6027.1325.4225.8725.87-4.33%1,262,843
Nov 11, 202427.2528.8426.2027.0427.045.34%1,833,400
Nov 8, 202423.6926.2622.2625.6725.678.18%2,164,725
Nov 7, 202420.5424.2019.9623.7323.7314.80%2,546,600
Nov 6, 202418.9520.8818.2320.6720.6725.81%1,895,500
Nov 5, 202416.5916.8816.3416.4316.431.11%342,700
Nov 4, 202416.9516.9516.1216.2516.25-4.52%561,045
Nov 1, 202418.0718.4416.9217.0217.02-5.91%829,914
Oct 31, 202418.4918.5017.4118.0918.09-3.57%759,299
Oct 30, 202418.8818.9718.4618.7618.76-2.80%392,000
Oct 29, 202419.2019.6319.0219.3019.303.43%857,900
Oct 28, 202418.6319.2518.3918.6618.663.27%742,500
Oct 25, 202418.2018.6817.4718.0718.070.06%435,932
Oct 24, 202418.1218.6317.9218.0618.062.32%466,830
Oct 23, 202419.0019.1417.3417.6517.65-9.21%594,712
Oct 22, 202419.0819.5418.8219.4419.441.25%429,100
Oct 21, 202418.7019.2818.3519.2019.201.86%403,202
Oct 18, 202418.6119.1418.6018.8518.852.45%524,436
Oct 17, 202419.9119.9118.3118.4018.40-7.44%899,126
Oct 16, 202419.2520.1219.0119.8819.884.63%703,007
Oct 15, 202419.2619.5718.8119.0019.00-0.16%694,000
Oct 11, 202418.0119.2417.9319.0319.037.51%705,300
Oct 10, 202417.5018.0517.3317.7017.70-0.17%527,275
Oct 9, 202417.1518.1916.9217.7317.730.57%615,717
Oct 8, 202417.3017.8916.9517.6317.631.85%557,800
Oct 7, 202417.1918.1517.1017.3117.310.87%440,534
Oct 4, 202417.0117.2416.5717.1617.162.39%403,742
Oct 3, 202416.3116.9116.2516.7616.762.07%363,219
Oct 2, 202416.3916.6916.1816.4216.42-0.48%338,800
Oct 1, 202417.3517.4116.2416.5016.50-4.95%557,110
Sep 30, 202418.1518.4717.2317.3617.36-7.17%884,929
Sep 27, 202418.4919.0818.2718.7018.701.91%969,300