Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
20.33
+0.24 (1.22%)
At close: Oct 9, 2026, 4:00 PM EDT
20.30
-0.03 (-0.15%)
After-hours: Oct 9, 2026, 7:57 PM EDT
Galaxy Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.83 | 20.95 | 19.81 | 20.33 | 20.33 | 1.22% | 3,856,809 |
| Oct 8, 2026 | 20.90 | 21.10 | 19.71 | 20.09 | 20.09 | -6.14% | 7,885,930 |
| Oct 7, 2026 | 21.27 | 21.49 | 20.73 | 21.40 | 21.40 | -3.39% | 5,557,231 |
| Oct 6, 2026 | 22.98 | 23.28 | 21.98 | 22.15 | 22.15 | -2.21% | 3,909,241 |
| Oct 5, 2026 | 23.49 | 23.58 | 22.53 | 22.65 | 22.65 | -1.78% | 4,435,289 |
| Oct 2, 2026 | 23.84 | 24.55 | 22.88 | 23.06 | 23.06 | 0.17% | 4,993,030 |
| Oct 1, 2026 | 22.92 | 23.59 | 22.07 | 23.02 | 23.02 | 1.23% | 5,843,559 |
| Sep 30, 2026 | 23.70 | 24.27 | 22.67 | 22.74 | 22.74 | -1.43% | 4,609,493 |
| Sep 29, 2026 | 23.93 | 24.03 | 23.01 | 23.07 | 23.07 | -0.60% | 3,769,001 |
| Sep 28, 2026 | 23.97 | 24.49 | 23.07 | 23.21 | 23.21 | -4.25% | 3,828,923 |
| Sep 25, 2026 | 25.45 | 25.45 | 24.05 | 24.24 | 24.24 | -3.77% | 4,015,992 |
| Sep 24, 2026 | 25.00 | 26.09 | 24.80 | 25.19 | 25.19 | -2.33% | 3,594,055 |
| Sep 23, 2026 | 26.58 | 27.40 | 25.74 | 25.79 | 25.79 | -5.08% | 4,909,080 |
| Sep 22, 2026 | 25.95 | 27.68 | 25.74 | 27.17 | 27.17 | 4.22% | 6,169,191 |
| Sep 21, 2026 | 25.95 | 26.22 | 25.33 | 26.07 | 26.07 | 5.59% | 6,919,592 |
| Sep 18, 2026 | 22.77 | 24.76 | 22.75 | 24.69 | 24.69 | 10.82% | 7,268,260 |
| Sep 17, 2026 | 23.14 | 23.47 | 21.95 | 22.28 | 22.28 | 0.04% | 3,996,533 |
| Sep 16, 2026 | 22.53 | 22.88 | 21.61 | 22.27 | 22.27 | -0.09% | 5,159,744 |
| Sep 15, 2026 | 23.22 | 23.60 | 21.96 | 22.29 | 22.29 | -7.63% | 6,913,373 |
| Sep 14, 2026 | 23.06 | 24.27 | 22.96 | 24.13 | 24.13 | -1.11% | 3,271,258 |
| Sep 11, 2026 | 24.75 | 25.94 | 24.00 | 24.40 | 24.40 | 1.12% | 3,746,727 |
| Sep 10, 2026 | 24.26 | 24.93 | 23.82 | 24.13 | 24.13 | -4.06% | 4,197,451 |
| Sep 9, 2026 | 27.08 | 27.19 | 25.05 | 25.15 | 25.15 | -7.02% | 5,798,752 |
| Sep 8, 2026 | 26.30 | 27.52 | 26.10 | 27.05 | 27.05 | 2.73% | 4,377,327 |
| Sep 4, 2026 | 25.78 | 26.65 | 25.78 | 26.33 | 26.33 | -0.64% | 3,655,176 |
| Sep 3, 2026 | 24.60 | 27.19 | 24.35 | 26.50 | 26.50 | 10.14% | 8,513,269 |
| Sep 2, 2026 | 23.01 | 24.23 | 22.82 | 24.06 | 24.06 | 2.69% | 2,489,206 |
| Sep 1, 2026 | 23.58 | 24.17 | 23.06 | 23.43 | 23.43 | -4.76% | 4,675,649 |
| Aug 31, 2026 | 23.15 | 24.98 | 22.81 | 24.60 | 24.60 | 5.99% | 5,763,133 |
| Aug 28, 2026 | 24.67 | 25.09 | 23.11 | 23.21 | 23.21 | -8.22% | 4,825,444 |
| Aug 27, 2026 | 25.06 | 26.20 | 24.52 | 25.29 | 25.29 | 2.64% | 7,218,516 |
| Aug 26, 2026 | 23.86 | 24.81 | 23.71 | 24.64 | 24.64 | -0.61% | 4,513,952 |
| Aug 25, 2026 | 22.85 | 25.15 | 22.74 | 24.79 | 24.79 | 8.54% | 8,074,507 |
| Aug 24, 2026 | 23.46 | 23.84 | 22.53 | 22.84 | 22.84 | -3.38% | 4,741,801 |
| Aug 21, 2026 | 24.25 | 25.10 | 23.30 | 23.64 | 23.64 | 0.72% | 8,046,881 |
| Aug 20, 2026 | 23.45 | 23.56 | 22.58 | 23.47 | 23.47 | 7.17% | 6,644,329 |
| Aug 19, 2026 | 20.41 | 22.36 | 20.01 | 21.90 | 21.90 | 7.20% | 8,522,899 |
| Aug 18, 2026 | 20.91 | 21.50 | 20.14 | 20.43 | 20.43 | -6.58% | 6,216,647 |
| Aug 17, 2026 | 21.54 | 22.59 | 21.20 | 21.87 | 21.87 | 0.97% | 5,746,218 |
| Aug 14, 2026 | 21.00 | 21.87 | 20.95 | 21.66 | 21.66 | 3.39% | 5,286,006 |
| Aug 13, 2026 | 21.02 | 22.57 | 20.91 | 20.95 | 20.95 | -0.62% | 6,230,271 |
| Aug 12, 2026 | 21.75 | 21.97 | 21.02 | 21.08 | 21.08 | 4.72% | 6,059,119 |
| Aug 11, 2026 | 20.80 | 21.10 | 20.10 | 20.13 | 20.13 | 3.12% | 7,419,927 |
| Aug 10, 2026 | 20.55 | 20.55 | 19.45 | 19.52 | 19.52 | -3.22% | 5,231,056 |
| Aug 7, 2026 | 20.45 | 20.88 | 19.80 | 20.17 | 20.17 | 3.22% | 6,404,330 |
| Aug 6, 2026 | 18.93 | 20.45 | 18.65 | 19.54 | 19.54 | 2.49% | 8,628,380 |
| Aug 5, 2026 | 20.48 | 20.64 | 18.81 | 19.07 | 19.07 | -13.89% | 16,148,746 |
| Aug 4, 2026 | 21.54 | 22.65 | 21.50 | 22.14 | 22.14 | 1.19% | 7,067,286 |
| Aug 3, 2026 | 20.43 | 22.10 | 20.15 | 21.88 | 21.88 | 4.14% | 5,189,355 |
| Jul 31, 2026 | 22.50 | 22.50 | 20.39 | 21.01 | 21.01 | -2.37% | 5,319,569 |