Galaxy Digital Inc. Class A GLXY
NASDAQ · United States · Finance
$22.50-0.24 (-1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.84 | +0.44% | $22.80 | $22.93 | $22.68 | 118.49K |
| 2026-09-30 | $22.74 | -1.43% | $23.70 | $24.27 | $22.67 | 4.61M |
| 2026-09-29 | $23.07 | -0.60% | $23.92 | $24.03 | $23.01 | 3.77M |
| 2026-09-28 | $23.21 | -4.25% | $23.97 | $24.49 | $23.07 | 3.83M |
| 2026-09-25 | $24.24 | -3.77% | $25.45 | $25.45 | $24.05 | 4.01M |
| 2026-09-24 | $25.19 | -2.33% | $25.00 | $26.09 | $24.80 | 3.59M |
| 2026-09-23 | $25.79 | -5.08% | $26.58 | $27.40 | $25.74 | 4.91M |
| 2026-09-22 | $27.17 | +4.22% | $25.95 | $27.68 | $25.74 | 6.17M |
| 2026-09-21 | $26.07 | +5.59% | $25.95 | $26.22 | $25.33 | 6.92M |
| 2026-09-18 | $24.69 | +10.82% | $22.76 | $24.75 | $22.75 | 7.27M |
| 2026-09-17 | $22.28 | +0.04% | $23.14 | $23.47 | $21.95 | 3.99M |
| 2026-09-16 | $22.27 | -0.09% | $22.53 | $22.88 | $21.61 | 5.15M |
| 2026-09-15 | $22.29 | -7.63% | $23.22 | $23.60 | $21.96 | 6.91M |
| 2026-09-14 | $24.13 | -1.11% | $23.06 | $24.27 | $22.96 | 3.27M |
| 2026-09-11 | $24.40 | +1.12% | $24.75 | $25.94 | $24.00 | 3.74M |
| 2026-09-10 | $24.13 | -4.06% | $24.26 | $24.93 | $23.82 | 4.19M |
| 2026-09-09 | $25.15 | -7.02% | $27.08 | $27.19 | $25.05 | 5.79M |
| 2026-09-08 | $27.05 | +2.73% | $26.30 | $27.52 | $26.10 | 4.38M |
| 2026-09-04 | $26.33 | -0.64% | $25.78 | $26.65 | $25.78 | 3.65M |
| 2026-09-03 | $26.50 | +10.14% | $24.60 | $27.19 | $24.35 | 8.51M |
| 2026-09-02 | $24.06 | +2.69% | $23.01 | $24.23 | $22.82 | 2.49M |
| 2026-09-01 | $23.43 | -4.76% | $23.58 | $24.17 | $23.06 | 4.67M |
| 2026-08-31 | $24.60 | +5.99% | $23.15 | $24.98 | $22.81 | 5.76M |
| 2026-08-28 | $23.21 | -8.22% | $24.67 | $25.09 | $23.10 | 4.82M |
| 2026-08-27 | $25.29 | +2.64% | $25.06 | $26.20 | $24.52 | 7.22M |
| 2026-08-26 | $24.64 | -0.61% | $23.86 | $24.81 | $23.71 | 4.51M |
| 2026-08-25 | $24.79 | +8.54% | $22.85 | $25.15 | $22.74 | 8.07M |
| 2026-08-24 | $22.84 | -3.38% | $23.46 | $23.83 | $22.53 | 4.74M |
| 2026-08-21 | $23.64 | +0.72% | $24.25 | $25.10 | $23.30 | 8.05M |
| 2026-08-20 | $23.47 | +7.17% | $23.45 | $23.56 | $22.58 | 6.64M |
| 2026-08-19 | $21.90 | +7.20% | $20.41 | $22.36 | $20.01 | 8.52M |
| 2026-08-18 | $20.43 | -6.58% | $20.91 | $21.50 | $20.14 | 6.22M |
| 2026-08-17 | $21.87 | +0.97% | $21.54 | $22.59 | $21.20 | 5.75M |
| 2026-08-14 | $21.66 | +3.39% | $21.00 | $21.86 | $20.95 | 5.29M |
| 2026-08-13 | $20.95 | -0.62% | $21.02 | $22.57 | $20.91 | 6.23M |
| 2026-08-12 | $21.08 | +4.72% | $21.75 | $21.97 | $21.02 | 6.06M |
| 2026-08-11 | $20.13 | +3.12% | $20.80 | $21.10 | $20.10 | 7.42M |
| 2026-08-10 | $19.52 | -3.22% | $20.55 | $20.55 | $19.44 | 5.23M |
| 2026-08-07 | $20.17 | +3.22% | $20.45 | $20.88 | $19.80 | 6.40M |
| 2026-08-06 | $19.54 | +2.49% | $18.92 | $20.45 | $18.65 | 8.63M |
| 2026-08-05 | $19.07 | -13.89% | $20.48 | $20.64 | $18.81 | 16.15M |
| 2026-08-04 | $22.14 | +1.19% | $21.54 | $22.65 | $21.50 | 7.07M |
| 2026-08-03 | $21.88 | +4.14% | $20.43 | $22.10 | $20.15 | 5.19M |
| 2026-07-31 | $21.01 | -2.37% | $22.50 | $22.50 | $20.39 | 5.32M |
| 2026-07-30 | $21.52 | +17.85% | $19.40 | $21.81 | $19.38 | 8.21M |
| 2026-07-29 | $18.26 | -12.80% | $20.96 | $21.02 | $18.22 | 8.03M |
| 2026-07-28 | $20.94 | -7.75% | $21.63 | $21.63 | $19.94 | 6.97M |
| 2026-07-27 | $22.70 | +0.09% | $23.11 | $23.90 | $21.98 | 4.70M |
| 2026-07-24 | $22.68 | -6.74% | $24.00 | $24.41 | $22.60 | 4.60M |
| 2026-07-23 | $24.32 | -1.90% | $23.96 | $25.43 | $23.66 | 4.34M |
| 2026-07-22 | $24.79 | -2.44% | $24.41 | $26.05 | $24.33 | 4.36M |
| 2026-07-21 | $25.41 | +7.40% | $24.38 | $26.01 | $24.38 | 8.04M |
| 2026-07-20 | $23.66 | +9.39% | $22.48 | $24.00 | $22.39 | 5.36M |
| 2026-07-17 | $21.63 | -3.05% | $21.49 | $22.43 | $21.01 | 6.82M |
| 2026-07-16 | $22.31 | -9.24% | $23.76 | $23.91 | $22.26 | 5.39M |
| 2026-07-15 | $24.58 | +1.49% | $24.75 | $25.20 | $23.51 | 4.82M |
| 2026-07-14 | $24.22 | +3.73% | $23.88 | $24.49 | $23.11 | 4.87M |
| 2026-07-13 | $23.35 | -6.15% | $24.40 | $25.13 | $23.03 | 4.75M |
| 2026-07-10 | $24.88 | -0.88% | $26.00 | $26.66 | $24.76 | 4.85M |
| 2026-07-09 | $25.10 | +0.97% | $25.52 | $26.00 | $24.93 | 5.27M |
| 2026-07-08 | $24.86 | +0.53% | $23.99 | $24.94 | $23.50 | 8.23M |
| 2026-07-07 | $24.73 | -2.64% | $24.85 | $25.63 | $23.29 | 9.42M |
| 2026-07-06 | $25.40 | +3.29% | $25.28 | $26.00 | $24.81 | 5.23M |
| 2026-07-02 | $24.59 | -4.91% | $26.37 | $27.51 | $24.15 | 8.35M |
| 2026-07-01 | $25.86 | -5.41% | $26.92 | $27.39 | $25.24 | 9.34M |
| 2026-06-30 | $27.34 | -4.17% | $27.54 | $27.96 | $26.36 | 9.05M |
| 2026-06-29 | $28.53 | -2.49% | $29.13 | $29.63 | $27.06 | 7.25M |
| 2026-06-26 | $29.26 | +3.54% | $27.51 | $29.47 | $26.88 | 15.67M |
| 2026-06-25 | $28.26 | -1.12% | $30.75 | $30.77 | $27.42 | 8.65M |
| 2026-06-24 | $28.58 | -8.84% | $31.50 | $31.68 | $28.02 | 6.77M |
| 2026-06-23 | $31.35 | -5.34% | $31.07 | $32.89 | $30.60 | 7.30M |
| 2026-06-22 | $33.12 | -3.16% | $34.56 | $36.10 | $32.95 | 5.06M |
| 2026-06-18 | $34.20 | +3.51% | $34.31 | $35.30 | $33.44 | 6.93M |
| 2026-06-17 | $33.04 | -0.42% | $33.21 | $35.41 | $32.40 | 6.74M |
| 2026-06-16 | $33.18 | -1.34% | $33.16 | $34.20 | $32.62 | 4.39M |
| 2026-06-15 | $33.63 | +0.81% | $35.44 | $35.44 | $33.23 | 7.02M |
| 2026-06-12 | $33.36 | +0.27% | $33.92 | $35.60 | $32.74 | 8.89M |
| 2026-06-11 | $33.27 | +10.35% | $30.19 | $33.45 | $29.64 | 7.78M |
| 2026-06-10 | $30.15 | -7.74% | $32.07 | $33.78 | $30.09 | 8.65M |
| 2026-06-09 | $32.68 | +7.11% | $30.75 | $32.85 | $29.77 | 12.87M |
| 2026-06-08 | $30.51 | +21.36% | $26.27 | $31.80 | $26.20 | 19.33M |
| 2026-06-05 | $25.14 | -11.51% | $27.16 | $27.31 | $24.05 | 12.12M |
| 2026-06-04 | $28.41 | -0.28% | $27.51 | $30.23 | $26.90 | 8.43M |
| 2026-06-03 | $28.49 | -1.96% | $28.31 | $30.04 | $27.80 | 7.02M |
| 2026-06-02 | $29.06 | -5.68% | $30.25 | $30.94 | $28.59 | 5.23M |
| 2026-06-01 | $30.81 | +4.16% | $28.69 | $31.18 | $28.07 | 6.47M |
| 2026-05-29 | $29.58 | -1.83% | $29.58 | $30.11 | $28.53 | 5.58M |
| 2026-05-28 | $30.13 | +0.53% | $29.00 | $30.44 | $28.31 | 3.98M |
| 2026-05-27 | $29.97 | +1.18% | $29.56 | $30.15 | $28.66 | 3.27M |
| 2026-05-26 | $29.62 | +3.39% | $29.31 | $30.82 | $29.17 | 4.28M |