Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
26.04
+1.68 (6.90%)
At close: Jul 17, 2025, 4:00 PM
29.21
+3.17 (12.17%)
Pre-market: Jul 18, 2025, 5:48 AM EDT
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 24.29 | 26.17 | 23.67 | 26.04 | 26.04 | 6.90% | 11,744,485 |
| Jul 16, 2025 | 21.16 | 24.75 | 21.15 | 24.36 | 24.36 | 16.78% | 14,157,924 |
| Jul 15, 2025 | 21.00 | 21.57 | 20.40 | 20.86 | 20.86 | -2.75% | 4,208,976 |
| Jul 14, 2025 | 20.95 | 21.95 | 20.86 | 21.45 | 21.45 | 3.97% | 4,279,414 |
| Jul 11, 2025 | 20.55 | 21.84 | 20.36 | 20.63 | 20.63 | 1.08% | 6,119,917 |
| Jul 10, 2025 | 20.16 | 20.60 | 19.35 | 20.41 | 20.41 | 1.19% | 3,929,791 |
| Jul 9, 2025 | 19.92 | 20.26 | 19.05 | 20.17 | 20.17 | 3.65% | 6,587,804 |
| Jul 8, 2025 | 20.08 | 20.08 | 19.15 | 19.46 | 19.46 | -1.17% | 3,688,011 |
| Jul 7, 2025 | 21.34 | 21.44 | 19.20 | 19.69 | 19.69 | -9.47% | 7,332,534 |
| Jul 3, 2025 | 22.29 | 22.65 | 21.59 | 21.75 | 21.75 | -2.12% | 3,814,440 |
| Jul 2, 2025 | 21.51 | 22.83 | 20.80 | 22.22 | 22.22 | 4.27% | 7,822,788 |
| Jul 1, 2025 | 21.88 | 22.15 | 20.80 | 21.31 | 21.31 | -2.69% | 7,094,338 |
| Jun 30, 2025 | 20.50 | 22.40 | 20.41 | 21.90 | 21.90 | 9.66% | 10,562,811 |
| Jun 27, 2025 | 21.13 | 21.15 | 19.64 | 19.97 | 19.97 | -2.49% | 5,056,323 |
| Jun 26, 2025 | 19.52 | 21.07 | 19.01 | 20.48 | 20.48 | 5.57% | 6,116,098 |
| Jun 25, 2025 | 20.01 | 20.11 | 19.14 | 19.40 | 19.40 | -1.57% | 3,366,648 |
| Jun 24, 2025 | 19.09 | 19.83 | 18.69 | 19.71 | 19.71 | 6.71% | 7,775,280 |
| Jun 23, 2025 | 18.25 | 19.04 | 17.40 | 18.47 | 18.47 | -2.07% | 8,652,040 |
| Jun 20, 2025 | 20.51 | 21.05 | 18.81 | 18.86 | 18.86 | -0.95% | 26,245,904 |
| Jun 18, 2025 | 18.61 | 19.47 | 17.95 | 19.04 | 19.04 | 2.97% | 7,838,001 |
| Jun 17, 2025 | 19.10 | 19.33 | 18.30 | 18.49 | 18.49 | -4.54% | 6,435,570 |
| Jun 16, 2025 | 19.23 | 19.85 | 18.90 | 19.37 | 19.37 | 2.81% | 3,025,557 |
| Jun 13, 2025 | 19.00 | 19.27 | 18.44 | 18.84 | 18.84 | -2.99% | 3,139,588 |
| Jun 12, 2025 | 19.20 | 20.62 | 19.08 | 19.42 | 19.42 | 0.47% | 4,757,587 |
| Jun 11, 2025 | 19.87 | 20.05 | 19.20 | 19.33 | 19.33 | -3.35% | 3,273,146 |
| Jun 10, 2025 | 21.14 | 21.30 | 19.75 | 20.00 | 20.00 | -4.44% | 3,920,526 |
| Jun 9, 2025 | 20.73 | 21.13 | 19.83 | 20.93 | 20.93 | 4.75% | 6,283,038 |
| Jun 6, 2025 | 19.05 | 20.02 | 18.95 | 19.98 | 19.98 | 4.77% | 4,289,096 |
| Jun 5, 2025 | 20.73 | 20.83 | 19.05 | 19.07 | 19.07 | -5.03% | 6,914,067 |
| Jun 4, 2025 | 19.33 | 20.15 | 18.92 | 20.08 | 20.08 | 4.97% | 5,911,963 |
| Jun 3, 2025 | 18.68 | 19.58 | 18.28 | 19.13 | 19.13 | 3.29% | 4,675,036 |
| Jun 2, 2025 | 18.50 | 18.77 | 18.20 | 18.52 | 18.52 | 2.04% | 5,652,664 |
| May 30, 2025 | 18.85 | 18.89 | 17.99 | 18.15 | 18.15 | -7.40% | 12,164,240 |
| May 29, 2025 | 20.81 | 20.93 | 19.21 | 19.60 | 19.60 | -3.83% | 3,679,022 |
| May 28, 2025 | 19.30 | 20.85 | 18.80 | 20.38 | 20.38 | -6.26% | 4,046,567 |
| May 27, 2025 | 23.30 | 23.50 | 21.67 | 21.74 | 21.74 | -5.27% | 3,351,436 |
| May 23, 2025 | 23.03 | 24.24 | 22.62 | 22.95 | 22.95 | -6.17% | 2,727,756 |
| May 22, 2025 | 23.90 | 25.00 | 22.22 | 24.46 | 24.46 | 9.00% | 4,666,016 |
| May 21, 2025 | 21.52 | 24.02 | 21.03 | 22.44 | 22.44 | 2.42% | 4,190,823 |
| May 20, 2025 | 23.72 | 23.72 | 21.50 | 21.91 | 21.91 | -7.36% | 3,349,825 |
| May 19, 2025 | 23.02 | 26.60 | 22.50 | 23.65 | 23.65 | 3.73% | 2,612,360 |