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

Galaxy Digital Holdings (OP: BRPHF )

9.520 +0.550 (+6.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
May 31, 2022 6.887 6.945 6.250 6.420 349,811 +0.98(+18.00%)
May 27, 2022 6.154 6.430 5.420 5.441 830,357 -0.66(-10.81%)
May 26, 2022 6.650 6.650 6.000 6.100 224,375 -0.47(-7.15%)
May 25, 2022 5.900 6.600 5.900 6.570 106,004 +0.53(+8.77%)
May 24, 2022 6.250 6.370 5.640 6.040 236,026 -0.13(-2.11%)
May 23, 2022 6.030 6.460 6.000 6.170 95,709 +0.08(+1.31%)
May 20, 2022 6.390 6.650 5.710 6.090 327,292 -0.32(-4.99%)
May 19, 2022 6.195 6.770 6.100 6.410 506,138 +0.11(+1.75%)
May 18, 2022 6.250 6.650 6.170 6.300 444,267 -0.31(-4.69%)
May 17, 2022 7.000 7.350 6.510 6.610 424,994 -0.09(-1.34%)
May 16, 2022 6.700 7.170 6.350 6.700 277,904 -0.09(-1.33%)
May 13, 2022 6.200 7.240 6.200 6.790 486,481 +0.86(+14.54%)
May 12, 2022 6.000 6.330 4.662 5.928 818,927 -0.37(-5.90%)
May 11, 2022 8.345 8.380 6.170 6.300 1,144,780 -1.76(-21.84%)
May 10, 2022 7.890 9.029 7.618 8.060 378,256 +0.34(+4.40%)
May 09, 2022 10.30 10.39 7.580 7.720 1,436,028 -2.84(-26.89%)
May 06, 2022 11.14 11.28 10.35 10.56 257,975 -0.39(-3.56%)
May 05, 2022 11.48 12.00 10.70 10.95 351,564 -1.00(-8.37%)
May 04, 2022 11.02 11.95 10.50 11.95 222,905 +0.98(+8.93%)
May 03, 2022 11.23 11.37 10.81 10.97 197,847 -0.18(-1.61%)
May 02, 2022 10.86 11.26 10.72 11.15 310,187 +0.21(+1.96%)
Apr 29, 2022 11.47 12.20 10.86 10.94 234,369 -1.04(-8.70%)
Apr 28, 2022 11.85 12.44 11.06 11.98 187,004 +0.43(+3.71%)
Apr 27, 2022 11.21 11.77 11.00 11.55 167,496 +0.40(+3.59%)
Apr 26, 2022 12.00 12.40 10.97 11.15 248,741 -1.27(-10.23%)
Apr 25, 2022 11.53 12.42 11.44 12.42 292,454 +0.56(+4.74%)
Apr 22, 2022 12.75 13.13 11.62 11.86 291,094 -0.94(-7.36%)
Apr 21, 2022 12.95 13.84 12.65 12.80 315,583 -0.20(-1.54%)
Apr 20, 2022 14.01 14.01 12.72 13.00 112,019 -0.44(-3.27%)
Apr 19, 2022 13.12 13.91 12.94 13.44 291,813 +0.46(+3.54%)
Apr 18, 2022 13.00 13.24 12.48 12.98 150,739 +0.18(+1.41%)
Apr 14, 2022 13.15 13.43 12.50 12.80 183,172 -0.54(-4.05%)
Apr 13, 2022 12.82 13.82 12.82 13.34 275,553 +0.49(+3.82%)
Apr 12, 2022 13.50 13.60 12.49 12.85 185,197 -0.36(-2.74%)
Apr 11, 2022 13.84 13.84 13.11 13.21 204,552 -0.89(-6.31%)
Apr 08, 2022 14.70 14.95 13.88 14.10 171,783 -0.38(-2.62%)
Apr 07, 2022 13.95 14.90 13.79 14.48 164,484 -0.35(-2.36%)
Apr 06, 2022 15.57 15.94 14.20 14.83 384,482 -0.96(-6.08%)
Apr 05, 2022 16.50 16.91 15.46 15.79 247,168 -0.98(-5.82%)
Apr 04, 2022 16.51 17.41 15.95 16.77 181,945 +0.41(+2.48%)
Apr 01, 2022 16.65 17.41 15.87 16.36 295,915 -0.69(-4.05%)
Mar 31, 2022 20.00 20.00 16.74 17.05 620,466 -2.80(-14.12%)
Mar 30, 2022 20.68 20.99 19.30 19.85 202,806 -0.76(-3.67%)
Mar 29, 2022 22.05 22.06 20.21 20.61 222,651 -0.58(-2.74%)
Mar 28, 2022 18.82 21.27 18.82 21.19 264,787 +2.16(+11.34%)
Mar 25, 2022 19.74 20.00 18.28 19.03 212,767 +0.04(+0.22%)
Mar 24, 2022 17.46 19.49 17.46 18.99 301,584 +1.38(+7.84%)
Mar 23, 2022 17.15 18.18 17.13 17.61 199,308 -0.43(-2.37%)
Mar 22, 2022 15.06 18.25 15.06 18.04 512,969 +3.15(+21.14%)
Mar 21, 2022 15.48 15.74 14.32 14.89 313,056 -0.56(-3.62%)
Mar 18, 2022 12.62 16.03 12.62 15.45 492,707 +2.74(+21.56%)
Mar 17, 2022 12.12 12.89 12.11 12.71 80,407 +0.46(+3.76%)
Mar 16, 2022 11.40 12.29 11.40 12.25 238,940 +0.94(+8.30%)
Mar 15, 2022 11.36 11.51 10.79 11.31 221,141 -0.05(-0.43%)
Mar 14, 2022 11.50 11.80 11.00 11.36 160,560 -0.36(-3.07%)
Mar 11, 2022 12.78 12.84 11.72 11.72 159,421 -0.97(-7.64%)
Mar 10, 2022 12.65 12.78 11.53 12.69 140,966 +0.05(+0.37%)
Mar 09, 2022 12.74 13.27 12.57 12.64 253,137 +1.25(+11.01%)
Mar 08, 2022 11.25 12.00 10.90 11.39 225,952 +0.43(+3.88%)
Mar 07, 2022 12.15 12.50 10.96 10.96 272,790 -1.53(-12.21%)
Mar 04, 2022 12.61 13.79 12.28 12.49 330,901 -1.15(-8.43%)
Mar 03, 2022 14.40 14.47 13.46 13.64 177,756 -0.67(-4.70%)
Mar 02, 2022 13.50 14.54 13.07 14.31 273,187 +0.96(+7.21%)
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.