Skip to main content

Galaxy Digital Holdings (OP: BRPHF )

12.39 +0.29 (+2.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 12.02 12.68 11.99 12.39 207,995 +0.29(+2.40%)
Jul 18, 2024 13.95 14.00 12.10 12.10 148,761 -1.10(-8.33%)
Jul 17, 2024 13.51 14.01 13.15 13.20 121,487 -0.54(-3.93%)
Jul 16, 2024 13.20 13.93 13.19 13.74 261,102 +0.51(+3.85%)
Jul 15, 2024 11.51 13.28 11.51 13.23 481,483 +1.73(+15.04%)
Jul 12, 2024 11.18 11.65 10.90 11.50 58,189 +0.06(+0.49%)
Jul 11, 2024 12.06 12.06 11.31 11.44 41,608 -0.13(-1.09%)
Jul 10, 2024 11.34 11.88 10.90 11.57 84,132 +0.62(+5.66%)
Jul 09, 2024 10.60 11.23 10.60 10.95 56,750 -0.08(-0.70%)
Jul 08, 2024 11.21 11.50 11.02 11.03 81,421 -0.18(-1.63%)
Jul 05, 2024 11.15 12.02 11.15 11.21 157,327 -0.92(-7.58%)
Jul 03, 2024 12.00 12.32 12.00 12.13 72,099 -0.31(-2.49%)
Jul 02, 2024 11.73 12.44 11.73 12.44 83,616 +0.39(+3.24%)
Jul 01, 2024 11.49 12.10 11.24 12.05 70,705 +0.37(+3.17%)
Jun 28, 2024 12.43 12.49 11.59 11.68 130,157 -0.65(-5.27%)
Jun 27, 2024 12.10 12.80 12.10 12.33 206,686 +0.31(+2.62%)
Jun 26, 2024 11.81 12.22 11.33 12.02 102,122 +0.55(+4.81%)
Jun 25, 2024 10.79 11.56 10.58 11.46 89,909 +0.91(+8.62%)
Jun 24, 2024 10.73 11.20 10.50 10.55 76,766 -0.67(-5.94%)
Jun 21, 2024 11.12 11.57 10.72 11.22 330,677 -0.40(-3.44%)
Jun 20, 2024 11.21 11.98 11.05 11.62 138,192 +0.42(+3.79%)
Jun 18, 2024 11.40 11.45 11.05 11.20 86,528 -0.23(-2.06%)
Jun 17, 2024 11.00 11.63 11.00 11.43 149,816 +0.41(+3.72%)
Jun 14, 2024 11.12 11.25 10.93 11.02 71,025 -0.15(-1.35%)
Jun 13, 2024 11.73 11.90 11.10 11.17 68,705 -0.59(-5.01%)
Jun 12, 2024 12.20 12.45 11.62 11.76 108,749 -0.04(-0.34%)
Jun 11, 2024 12.50 12.66 11.49 11.80 286,226 -0.90(-7.09%)
Jun 10, 2024 11.45 13.00 11.44 12.70 275,637 +0.95(+8.09%)
Jun 07, 2024 11.80 12.20 11.71 11.75 184,369 -0.07(-0.59%)
Jun 06, 2024 11.55 11.91 11.41 11.82 86,149 +0.19(+1.63%)
Jun 05, 2024 11.19 11.67 10.55 11.63 111,766 +0.62(+5.63%)
Jun 04, 2024 10.81 11.35 10.66 11.01 87,307 +0.20(+1.80%)
Jun 03, 2024 10.65 10.86 10.43 10.81 66,031 +0.59(+5.82%)
May 31, 2024 11.04 11.07 10.22 10.22 95,891 -0.59(-5.46%)
May 30, 2024 10.27 11.00 10.27 10.81 103,683 +0.40(+3.84%)
May 29, 2024 10.54 10.65 10.22 10.41 60,553 -0.12(-1.14%)
May 28, 2024 10.10 10.53 10.00 10.53 102,698 +0.14(+1.37%)
May 24, 2024 9.999 10.51 9.890 10.39 66,506 +0.31(+3.04%)
May 23, 2024 10.35 10.60 9.930 10.08 129,992 -0.22(-2.13%)
May 22, 2024 10.03 10.54 10.03 10.30 79,805 +0.46(+4.67%)
May 21, 2024 10.06 10.50 9.800 9.840 165,830 +0.03(+0.31%)
May 20, 2024 9.715 9.890 9.510 9.810 88,655 +0.24(+2.45%)
May 17, 2024 9.190 9.631 9.190 9.575 43,663 +0.31(+3.38%)
May 16, 2024 9.620 9.740 9.170 9.262 79,213 -0.35(-3.62%)
May 15, 2024 9.185 9.617 8.970 9.610 116,315 +0.58(+6.42%)
May 14, 2024 9.130 9.527 9.014 9.030 53,026 -0.19(-2.06%)
May 13, 2024 9.400 9.796 9.140 9.220 63,085 -0.12(-1.34%)
May 10, 2024 9.700 9.850 9.320 9.345 82,247 -0.40(-4.15%)
May 09, 2024 9.500 9.900 9.390 9.750 35,198 +0.17(+1.77%)
May 08, 2024 9.540 9.750 9.432 9.580 45,801 -0.32(-3.23%)
May 07, 2024 10.15 10.15 9.820 9.900 55,519 -0.22(-2.19%)
May 06, 2024 9.750 10.21 9.750 10.12 104,755 +0.46(+4.76%)
May 03, 2024 9.800 9.800 9.300 9.661 80,617 +0.26(+2.78%)
May 02, 2024 8.870 9.500 8.870 9.400 63,099 +0.53(+5.98%)
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.