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

Galaxy Digital Holdings (OP: BRPHF )

8.460 +0.140 (+1.68%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 19, 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 (%)
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%)
Oct 02, 2023 3.784 3.850 3.560 3.640 44,167 -0.05(-1.24%)
Sep 29, 2023 3.788 3.920 3.660 3.686 280,331 +0.06(+1.54%)
Sep 28, 2023 3.520 3.797 3.370 3.630 196,374 +0.11(+3.12%)
Sep 27, 2023 3.520 3.560 3.400 3.520 44,000 +0.12(+3.53%)
Sep 26, 2023 3.500 3.570 3.284 3.400 659,836 -0.12(-3.55%)
Sep 25, 2023 3.443 3.525 3.525 3.525 102,692 +0.04(+1.29%)
Sep 22, 2023 3.500 3.550 3.470 3.480 204,190 -0.03(-0.85%)
Sep 21, 2023 3.500 3.600 3.470 3.510 108,337 -0.06(-1.63%)
Sep 20, 2023 3.635 3.660 3.537 3.568 48,478 -0.05(-1.44%)
Sep 19, 2023 3.697 3.760 3.570 3.620 119,106 -0.08(-2.16%)
Sep 18, 2023 3.580 3.910 3.580 3.700 74,900 -0.05(-1.46%)
Sep 15, 2023 3.597 3.810 3.568 3.755 51,062 +0.15(+4.02%)
Sep 14, 2023 3.520 3.688 3.520 3.610 97,343 +0.08(+2.27%)
Sep 13, 2023 3.690 3.705 3.530 3.530 37,632 -0.08(-2.22%)
Sep 12, 2023 3.724 3.780 3.610 3.610 60,664 +0.05(+1.40%)
Sep 11, 2023 3.550 3.750 3.550 3.560 66,282 -0.15(-4.09%)
Sep 08, 2023 3.669 3.740 3.647 3.712 60,919 +0.03(+0.83%)
Sep 07, 2023 3.530 3.750 3.500 3.681 148,053 +0.09(+2.54%)
Sep 06, 2023 3.600 3.680 3.560 3.590 138,667 -0.03(-0.83%)
Sep 05, 2023 3.680 3.760 3.600 3.620 106,145 -0.09(-2.43%)
Sep 01, 2023 3.900 3.900 3.700 3.710 86,373 -0.13(-3.51%)
Aug 31, 2023 3.980 4.020 3.792 3.845 66,392 -0.17(-4.21%)
Aug 30, 2023 4.250 4.250 3.900 4.014 64,320 -0.06(-1.38%)
Aug 29, 2023 3.564 4.100 3.550 4.070 364,823 +0.52(+14.65%)
Aug 28, 2023 3.570 3.740 3.513 3.550 32,989 -0.02(-0.67%)
Aug 25, 2023 3.550 3.620 3.470 3.574 66,792 +0.01(+0.39%)
Aug 24, 2023 3.640 3.660 3.530 3.560 63,664 -0.10(-2.62%)
Aug 23, 2023 3.597 3.740 3.595 3.656 73,311 +0.10(+2.84%)
Aug 22, 2023 3.593 3.600 3.490 3.555 78,983 -0.01(-0.15%)
Aug 21, 2023 3.680 3.720 3.467 3.560 104,873 -0.09(-2.46%)
Aug 18, 2023 3.550 3.670 3.500 3.650 175,282 +0.08(+2.24%)
Aug 17, 2023 3.750 3.900 3.570 3.570 318,518 -0.25(-6.54%)
Aug 16, 2023 3.700 3.880 3.700 3.820 88,201 -0.04(-1.07%)
Aug 15, 2023 3.950 3.980 3.861 3.861 57,946 -0.04(-1.12%)
Aug 14, 2023 3.960 4.000 3.810 3.905 62,404 -0.10(-2.38%)
Aug 11, 2023 3.990 4.150 3.970 4.000 67,343 +0.01(+0.17%)
Aug 10, 2023 3.965 4.263 3.965 3.993 354,885 +0.01(+0.34%)
Aug 09, 2023 4.440 4.450 3.880 3.980 390,374 -0.50(-11.17%)
Aug 08, 2023 4.614 4.614 4.340 4.480 371,838 -0.15(-3.34%)
Aug 07, 2023 4.690 4.700 4.600 4.635 37,278 -0.04(-0.75%)
Aug 04, 2023 4.765 4.814 4.660 4.670 54,476 -0.10(-2.10%)
Aug 03, 2023 4.745 4.820 4.650 4.770 123,514 -0.03(-0.63%)
Aug 02, 2023 4.880 4.880 4.720 4.800 58,546 -0.09(-1.89%)
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.