Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

10.76 +1.43 (+15.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.200 8.570 7.750 7.799 233,201 -0.40(-4.89%)
Dec 28, 2023 9.230 9.230 8.200 8.200 270,274 -1.07(-11.54%)
Dec 27, 2023 8.380 9.320 8.380 9.270 309,681 +0.88(+10.49%)
Dec 26, 2023 8.500 8.600 8.000 8.390 110,542 -0.21(-2.44%)
Dec 22, 2023 8.080 8.660 8.059 8.600 251,981 +0.50(+6.24%)
Dec 21, 2023 7.980 8.095 7.595 8.095 202,740 +0.62(+8.22%)
Dec 20, 2023 7.500 7.852 7.150 7.480 242,142 +0.19(+2.61%)
Dec 19, 2023 6.990 7.560 6.990 7.290 166,100 +0.32(+4.52%)
Dec 18, 2023 6.600 7.050 6.600 6.975 123,630 +0.27(+4.02%)
Dec 15, 2023 7.065 7.120 6.687 6.705 234,030 -0.40(-5.69%)
Dec 14, 2023 7.050 7.300 6.988 7.110 168,218 +0.08(+1.16%)
Dec 13, 2023 6.530 7.046 6.530 7.029 136,056 +0.32(+4.84%)
Dec 12, 2023 6.750 6.890 6.601 6.704 165,834 +0.10(+1.58%)
Dec 11, 2023 6.940 6.990 6.450 6.600 271,980 -0.56(-7.82%)
Dec 08, 2023 6.995 7.200 6.960 7.160 162,429 +0.21(+3.02%)
Dec 07, 2023 6.900 7.026 6.760 6.950 168,098 -0.03(-0.44%)
Dec 06, 2023 7.300 7.700 6.880 6.980 262,930 -0.48(-6.45%)
Dec 05, 2023 7.550 7.840 7.368 7.461 673,295 -0.07(-0.93%)
Dec 04, 2023 7.120 7.600 6.950 7.531 749,796 +0.82(+12.16%)
Dec 01, 2023 6.109 6.750 6.109 6.715 273,839 +0.58(+9.54%)
Nov 30, 2023 6.100 6.240 6.090 6.130 92,915 -0.09(-1.42%)
Nov 29, 2023 6.120 6.230 6.010 6.218 191,903 +0.16(+2.71%)
Nov 28, 2023 5.895 6.125 5.780 6.054 116,047 +0.27(+4.64%)
Nov 27, 2023 5.700 5.864 5.600 5.785 120,217 -0.21(-3.54%)
Nov 24, 2023 5.525 6.014 5.300 5.998 111,886 +0.55(+10.16%)
Nov 22, 2023 5.600 5.700 5.287 5.445 190,050 -0.19(-3.46%)
Nov 21, 2023 5.990 5.990 5.600 5.640 167,933 -0.33(-5.53%)
Nov 20, 2023 5.810 6.000 5.700 5.970 133,348 +0.17(+2.93%)
Nov 17, 2023 5.700 5.854 5.610 5.800 86,990 +0.04(+0.78%)
Nov 16, 2023 5.750 5.812 5.484 5.755 86,266 -0.15(-2.62%)
Nov 15, 2023 5.270 5.934 5.100 5.910 277,663 +0.65(+12.36%)
Nov 14, 2023 5.260 5.500 5.125 5.260 148,614 +0.01(+0.15%)
Nov 13, 2023 5.385 5.410 5.063 5.252 151,987 -0.11(-2.05%)
Nov 10, 2023 5.915 6.036 5.362 5.362 206,187 -0.48(-8.19%)
Nov 09, 2023 5.660 6.230 5.600 5.840 258,858 +0.34(+6.18%)
Nov 08, 2023 5.570 5.590 5.300 5.500 160,598 -0.06(-1.08%)
Nov 07, 2023 5.080 5.570 5.075 5.560 107,026 +0.25(+4.76%)
Nov 06, 2023 5.670 5.670 5.210 5.308 182,865 -0.12(-2.21%)
Nov 03, 2023 5.100 5.450 5.020 5.428 449,760 +0.33(+6.42%)
Nov 02, 2023 5.000 5.180 4.956 5.100 240,012 +0.14(+2.91%)
Nov 01, 2023 4.540 5.000 4.540 4.956 111,866 +0.41(+9.06%)
Oct 31, 2023 4.680 4.870 4.300 4.544 228,906 -0.40(-8.01%)
Oct 30, 2023 4.940 5.050 4.650 4.940 121,063 +0.36(+7.86%)
Oct 27, 2023 4.120 4.800 4.120 4.580 98,708 +0.24(+5.53%)
Oct 26, 2023 4.400 4.404 4.220 4.340 49,940 -0.06(-1.36%)
Oct 25, 2023 4.464 4.490 4.280 4.400 107,662 +0.06(+1.38%)
Oct 24, 2023 3.970 4.440 3.970 4.340 259,307 +0.53(+13.91%)
Oct 23, 2023 3.560 3.840 3.410 3.810 171,857 +0.29(+8.26%)
Oct 20, 2023 3.490 3.604 3.450 3.519 150,126 +0.10(+2.90%)
Oct 19, 2023 3.434 3.490 3.420 3.420 48,844 -0.03(-0.87%)
Oct 18, 2023 3.700 3.700 3.450 3.450 94,845 -0.17(-4.75%)
Oct 17, 2023 3.780 3.780 3.560 3.622 114,674 -0.06(-1.58%)
Oct 16, 2023 3.630 3.860 3.600 3.680 102,126 +0.19(+5.44%)
Oct 13, 2023 3.515 3.528 3.476 3.490 118,951 -0.01(-0.24%)
Oct 12, 2023 3.550 3.550 3.438 3.498 118,824 -0.02(-0.61%)
Oct 11, 2023 3.600 3.600 3.390 3.520 311,538 -0.02(-0.42%)
Oct 10, 2023 3.595 3.680 3.525 3.535 63,939 +0.04(+1.00%)
Oct 09, 2023 3.500 3.692 3.480 3.500 37,459 -0.09(-2.51%)
Oct 06, 2023 3.500 3.630 3.450 3.590 64,949 +0.10(+2.98%)
Oct 05, 2023 3.590 3.670 3.465 3.486 146,833 -0.05(-1.53%)
Oct 04, 2023 3.380 3.540 3.380 3.540 39,217 +0.15(+4.42%)
Oct 03, 2023 3.587 3.590 3.390 3.390 76,775 -0.25(-6.87%)
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.