Skip to main content
logo
Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
33.01
+1.18 (3.71%)
At close: Sep 17, 2025, 4:00 PM EDT
33.70
+0.69 (2.09%)
Pre-market: Sep 18, 2025, 4:00 AM EDT

Galaxy Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202531.7033.6531.1733.0133.013.71%10,604,567
Sep 16, 202531.0031.9529.4731.8331.833.44%9,425,167
Sep 15, 202529.6530.8429.2030.7730.773.60%7,869,389
Sep 12, 202528.9130.3028.8229.7029.702.87%9,455,674
Sep 11, 202526.3729.7326.1828.8728.8710.70%14,297,818
Sep 10, 202526.8227.9825.8726.0826.08-1.88%10,803,116
Sep 9, 202525.6126.6024.5626.5826.589.74%10,831,692
Sep 8, 202523.7424.5723.5024.2224.223.11%6,768,142
Sep 5, 202523.4223.7822.1723.4923.492.53%6,204,440
Sep 4, 202524.3724.4022.8122.9122.91-6.07%5,269,691
Sep 3, 202524.5025.5524.3424.3924.390.95%7,469,161
Sep 2, 202522.7024.1922.4224.1624.162.85%6,168,550
Aug 29, 202524.4124.4123.0123.4923.49-4.16%8,869,542
Aug 28, 202524.6125.3424.4924.5124.510.41%4,452,937
Aug 27, 202524.6925.2924.3624.4124.41-1.25%4,847,368
Aug 26, 202524.4024.8823.9124.7224.720.69%8,794,104
Aug 25, 202524.5525.1324.0224.5524.55-3.99%5,244,364
Aug 22, 202523.6525.7023.3425.5725.577.03%7,897,255
Aug 21, 202523.7924.4823.6223.8923.89-2.53%8,483,694
Aug 20, 202523.8324.5122.9524.5124.511.72%7,582,404
Aug 19, 202526.6126.7423.6524.1024.10-10.06%11,863,474
Aug 18, 202525.7126.8525.5126.7926.792.68%5,891,094
Aug 15, 202528.8429.0025.8026.0926.09-8.68%10,624,368
Aug 14, 202527.7129.9227.2528.5728.570.81%8,800,446
Aug 13, 202528.0030.1927.8128.3428.341.58%9,040,945
Aug 12, 202528.7729.4427.3627.9027.90-2.04%7,346,301
Aug 11, 202528.6030.8428.3528.4828.482.52%11,427,656
Aug 8, 202528.0128.3826.4627.7827.78-1.10%10,557,808
Aug 7, 202528.5030.3527.4528.0928.092.74%10,836,203
Aug 6, 202527.0828.0026.0227.3427.34-1.23%9,224,186
Aug 5, 202528.3829.0425.5527.6827.68-4.19%12,355,793
Aug 4, 202527.6529.7527.0028.8928.897.48%8,075,282
Aug 1, 202526.0727.8926.0026.8826.88-5.40%9,517,028
Jul 31, 202528.9030.4228.3128.4228.42-1.68%8,284,698
Jul 30, 202527.1829.5027.1828.9028.908.00%10,722,150
Jul 29, 202529.1729.4825.9326.7626.76-9.59%13,128,851
Jul 28, 202531.3131.5229.4829.6029.60-3.24%7,354,548
Jul 25, 202531.4131.4229.1530.5930.59-4.08%9,383,698
Jul 24, 202530.3233.1730.0831.8931.892.77%12,570,255
Jul 23, 202529.6131.1928.4131.0331.036.60%13,614,186
Jul 22, 202528.2029.2226.6829.1129.116.05%11,783,428
Jul 21, 202529.1331.7527.2727.4527.451.18%22,095,269
Jul 18, 202527.7128.2025.3227.1327.134.19%20,131,419
Jul 17, 202524.2926.1723.6726.0426.046.90%11,744,485
Jul 16, 202521.1624.7521.1524.3624.3616.78%14,157,924
Jul 15, 202521.0021.5720.4020.8620.86-2.75%4,208,976
Jul 14, 202520.9521.9520.8621.4521.453.97%4,279,414
Jul 11, 202520.5521.8420.3620.6320.631.08%6,119,917
Jul 10, 202520.1620.6019.3520.4120.411.19%3,929,791
Jul 9, 202519.9220.2619.0520.1720.173.65%6,587,804