Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Digital Holdings (OP: BRPHF )

8.814 -0.146 (-1.63%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.700 3.875 3.700 3.830 89,061 +0.06(+1.59%)
Jan 30, 2023 3.760 3.910 3.750 3.770 214,759 -0.11(-2.84%)
Jan 27, 2023 3.900 3.990 3.840 3.880 73,183 -0.04(-1.02%)
Jan 26, 2023 4.100 4.250 3.897 3.920 94,328 -0.15(-3.64%)
Jan 25, 2023 4.020 4.120 3.900 4.068 31,615 -0.02(-0.53%)
Jan 24, 2023 4.180 4.180 4.030 4.090 156,205 -0.06(-1.45%)
Jan 23, 2023 3.920 4.251 3.920 4.150 106,484 +0.16(+4.01%)
Jan 20, 2023 3.800 4.020 3.770 3.990 77,813 +0.16(+4.20%)
Jan 19, 2023 3.715 3.900 3.700 3.829 62,165 +0.10(+2.56%)
Jan 18, 2023 4.160 4.160 3.734 3.734 187,818 -0.36(-8.71%)
Jan 17, 2023 3.810 4.190 3.810 4.090 538,984 +0.09(+2.25%)
Jan 13, 2023 3.900 4.050 3.840 4.000 179,561 +0.07(+1.72%)
Jan 12, 2023 3.700 4.060 3.700 3.932 152,651 +0.19(+5.14%)
Jan 11, 2023 3.790 3.850 3.670 3.740 195,550 -0.03(-0.80%)
Jan 10, 2023 3.570 3.800 3.210 3.770 104,103 +0.32(+9.28%)
Jan 09, 2023 3.480 3.572 3.325 3.450 111,470 +0.23(+6.98%)
Jan 06, 2023 2.950 3.235 2.950 3.225 105,134 +0.06(+2.06%)
Jan 05, 2023 3.300 3.333 3.070 3.160 76,278 -0.19(-5.67%)
Jan 04, 2023 3.005 3.380 3.005 3.350 170,904 +0.43(+14.53%)
Jan 03, 2023 2.750 3.001 2.750 2.925 110,979 +0.09(+3.14%)
Dec 30, 2022 2.640 2.880 2.640 2.836 371,994 -0.04(-1.36%)
Dec 29, 2022 2.430 3.000 2.430 2.875 273,017 +0.35(+13.64%)
Dec 28, 2022 2.490 2.650 2.450 2.530 395,971 +0.01(+0.60%)
Dec 27, 2022 2.600 2.600 2.500 2.515 161,387 -0.08(-3.27%)
Dec 23, 2022 2.550 2.670 2.550 2.600 285,232 -0.06(-2.26%)
Dec 22, 2022 2.820 3.000 2.579 2.660 544,834 -0.36(-11.84%)
Dec 21, 2022 2.850 3.102 2.810 3.017 540,165 +0.17(+6.05%)
Dec 20, 2022 2.780 3.001 2.780 2.845 283,578 -0.01(-0.52%)
Dec 19, 2022 2.740 3.025 2.740 2.860 152,588 -0.07(-2.39%)
Dec 16, 2022 2.950 2.975 2.840 2.930 132,182 -0.02(-0.68%)
Dec 15, 2022 2.825 3.000 2.770 2.950 57,707 -0.05(-1.78%)
Dec 14, 2022 2.945 3.100 2.945 3.003 152,494 +0.03(+1.13%)
Dec 13, 2022 3.000 3.309 2.930 2.970 228,180 -0.04(-1.49%)
Dec 12, 2022 2.780 3.053 2.780 3.015 67,384 -0.02(-0.82%)
Dec 09, 2022 3.270 3.270 2.958 3.040 115,865 -0.09(-3.03%)
Dec 08, 2022 3.050 3.250 3.040 3.135 45,056 +0.10(+3.29%)
Dec 07, 2022 2.979 3.070 2.889 3.035 156,800 +0.03(+1.16%)
Dec 06, 2022 3.050 3.050 2.910 3.000 154,789 -0.03(-0.99%)
Dec 05, 2022 3.080 3.250 3.000 3.030 148,774 -0.18(-5.61%)
Dec 02, 2022 3.300 3.300 3.092 3.210 153,615 -0.08(-2.43%)
Dec 01, 2022 3.190 3.360 3.124 3.290 121,597 +0.12(+3.79%)
Nov 30, 2022 3.130 3.190 2.860 3.170 198,340 +0.27(+9.31%)
Nov 29, 2022 2.900 2.960 2.850 2.900 101,452 +0.00(+0.00%)
Nov 28, 2022 2.700 2.970 2.700 2.900 129,345 -0.07(-2.36%)
Nov 25, 2022 3.050 3.050 2.950 2.970 40,911 -0.08(-2.78%)
Nov 23, 2022 3.170 3.200 2.950 3.055 137,209 -0.09(-2.83%)
Nov 22, 2022 3.160 3.200 2.950 3.144 191,748 +0.18(+5.96%)
Nov 21, 2022 2.929 3.040 2.770 2.967 124,575 -0.03(-1.10%)
Nov 18, 2022 2.900 3.040 2.854 3.000 142,932 +0.05(+1.69%)
Nov 17, 2022 2.700 2.950 2.700 2.950 156,973 +0.08(+2.97%)
Nov 16, 2022 2.860 3.014 2.780 2.865 295,781 -0.16(-5.32%)
Nov 15, 2022 3.051 3.340 3.000 3.026 168,427 +0.11(+3.63%)
Nov 14, 2022 2.870 3.170 2.845 2.920 286,923 -0.23(-7.30%)
Nov 11, 2022 3.382 3.570 3.070 3.150 335,086 -0.35(-10.00%)
Nov 10, 2022 3.000 3.520 2.960 3.500 884,226 +0.59(+20.27%)
Nov 09, 2022 3.150 3.150 2.696 2.910 916,909 -0.55(-15.90%)
Nov 08, 2022 3.997 4.140 3.450 3.460 736,302 -0.69(-16.63%)
Nov 07, 2022 4.500 4.500 4.070 4.150 268,921 -0.17(-3.94%)
Nov 04, 2022 4.370 4.626 4.220 4.320 225,669 -0.04(-0.92%)
Nov 03, 2022 4.580 4.580 4.279 4.360 134,732 -0.12(-2.68%)
Nov 02, 2022 4.520 4.810 4.465 4.480 134,904 -0.27(-5.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.