Galaxy Digital Holdings Ltd. (NY: PRS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	23.42	23.62	23.30	23.36	51,778	-0.16(-0.68%)
Dec 26, 2024	23.73	23.88	23.45	23.52	41,654	-0.11(-0.47%)
Dec 24, 2024	23.67	23.76	23.55	23.63	24,710	-0.12(-0.51%)
Dec 23, 2024	23.89	23.90	23.70	23.75	32,202	-0.08(-0.34%)
Dec 20, 2024	23.73	23.93	23.73	23.83	22,774	+0.13(+0.55%)
Dec 19, 2024	23.92	24.00	23.66	23.70	41,620	-0.19(-0.79%)
Dec 18, 2024	24.20	24.39	23.85	23.89	57,927	-0.27(-1.12%)
Dec 17, 2024	24.24	24.40	24.10	24.16	54,086	-0.08(-0.33%)
Dec 16, 2024	24.40	24.53	24.24	24.24	43,340	-0.16(-0.66%)
Dec 13, 2024	24.59	24.60	24.30	24.40	47,721	-0.07(-0.29%)
Dec 12, 2024	24.64	24.64	24.41	24.47	28,902	-0.17(-0.69%)
Dec 11, 2024	24.73	24.77	24.56	24.64	26,844	+0.00(+0.00%)
Dec 10, 2024	24.52	24.65	24.50	24.64	22,631	+0.08(+0.33%)
Dec 09, 2024	24.63	24.75	24.50	24.56	23,698	-0.13(-0.53%)
Dec 06, 2024	24.75	24.77	24.62	24.69	34,300	-0.02(-0.08%)
Dec 05, 2024	24.76	24.76	24.65	24.71	22,954	+0.01(+0.04%)
Dec 04, 2024	24.65	24.75	24.60	24.70	16,027	+0.10(+0.41%)
Dec 03, 2024	24.85	24.86	24.60	24.60	34,040	-0.18(-0.73%)
Dec 02, 2024	24.91	24.97	24.75	24.78	68,766	-0.23(-0.92%)
Nov 29, 2024	24.99	25.01	24.60	25.01	121,321	+0.16(+0.64%)
Nov 27, 2024	24.76	24.91	24.76	24.85	39,324	+0.09(+0.36%)
Nov 26, 2024	24.87	24.94	24.69	24.76	35,524	-0.11(-0.44%)
Nov 25, 2024	24.85	24.96	24.85	24.87	25,761	+0.08(+0.32%)
Nov 22, 2024	24.79	24.85	24.73	24.79	24,430	+0.06(+0.24%)
Nov 21, 2024	24.55	24.75	24.55	24.73	40,408	+0.24(+0.98%)
Nov 20, 2024	24.43	24.51	24.43	24.49	31,595	+0.01(+0.04%)
Nov 19, 2024	24.61	24.63	24.40	24.48	25,832	-0.12(-0.49%)
Nov 18, 2024	24.56	24.68	24.56	24.60	41,118	+0.04(+0.16%)
Nov 15, 2024	24.49	24.56	24.35	24.56	27,772	+0.14(+0.57%)
Nov 14, 2024	24.59	24.60	24.34	24.42	47,492	-0.15(-0.61%)
Nov 13, 2024	24.65	24.66	24.43	24.57	36,076	-0.04(-0.16%)
Nov 12, 2024	24.62	24.80	24.61	24.61	43,889	-0.09(-0.36%)
Nov 11, 2024	24.84	24.97	24.70	24.70	72,647	-0.21(-0.84%)
Nov 08, 2024	24.88	24.96	24.80	24.91	28,856	+0.10(+0.41%)
Nov 07, 2024	24.69	24.88	24.65	24.81	113,530	+0.12(+0.48%)
Nov 06, 2024	24.72	24.75	24.60	24.69	39,677	-0.11(-0.46%)
Nov 05, 2024	24.60	24.82	24.60	24.80	53,530	+0.16(+0.67%)
Nov 04, 2024	24.68	24.86	24.57	24.64	38,725	+0.07(+0.28%)
Nov 01, 2024	24.74	24.80	24.56	24.57	16,486	-0.16(-0.64%)
Oct 31, 2024	24.75	24.75	24.51	24.73	30,868	+0.04(+0.16%)
Oct 30, 2024	24.66	24.82	24.61	24.69	20,772	+0.08(+0.32%)
Oct 29, 2024	24.57	24.63	24.29	24.61	24,992	-0.02(-0.08%)
Oct 28, 2024	24.65	24.76	24.43	24.63	30,557	+0.01(+0.04%)
Oct 25, 2024	24.83	24.83	24.58	24.62	22,594	-0.15(-0.60%)
Oct 24, 2024	24.69	24.80	24.67	24.77	13,945	+0.07(+0.28%)
Oct 23, 2024	24.79	24.79	24.60	24.70	18,486	-0.23(-0.91%)
Oct 22, 2024	24.86	24.93	24.67	24.93	12,721	+0.18(+0.72%)
Oct 21, 2024	24.93	24.94	24.71	24.75	16,579	-0.22(-0.89%)
Oct 18, 2024	24.94	25.02	24.93	24.97	5,587	+0.00(+0.00%)
Oct 17, 2024	24.98	25.04	24.90	24.97	23,267	-0.09(-0.37%)
Oct 16, 2024	24.95	25.06	24.95	25.06	6,939	+0.04(+0.16%)
Oct 15, 2024	24.91	25.04	24.87	25.02	19,144	+0.07(+0.28%)
Oct 14, 2024	24.92	25.03	24.86	24.95	17,416	-0.08(-0.31%)
Oct 11, 2024	24.86	25.03	24.71	25.03	30,382	+0.11(+0.43%)
Oct 10, 2024	24.83	24.93	24.75	24.93	17,121	-0.01(-0.04%)
Oct 09, 2024	24.83	24.94	24.78	24.94	22,409	+0.07(+0.28%)
Oct 08, 2024	24.66	24.90	24.62	24.87	32,867	+0.23(+0.92%)
Oct 07, 2024	24.65	24.72	24.61	24.64	24,103	-0.08(-0.32%)
Oct 04, 2024	24.80	24.82	24.69	24.72	17,205	-0.13(-0.52%)
Oct 03, 2024	24.86	24.87	24.82	24.85	7,873	+0.04(+0.16%)
Oct 02, 2024	24.71	24.81	24.71	24.81	19,064	-0.01(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.