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

Galaxy Digital Holdings (OP: BRPHF )

8.450 +0.130 (+1.56%)
Streaming Delayed Price Updated: 3:57 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 (%)
Aug 31, 2022 5.210 5.594 5.210 5.465 63,736 +0.02(+0.46%)
Aug 30, 2022 5.434 5.485 5.160 5.440 75,955 +0.13(+2.45%)
Aug 29, 2022 4.872 5.525 4.745 5.310 67,216 +0.29(+5.71%)
Aug 26, 2022 5.550 5.550 4.970 5.023 111,741 -0.42(-7.66%)
Aug 25, 2022 5.200 5.480 5.200 5.440 89,253 +0.29(+5.63%)
Aug 24, 2022 5.070 5.363 4.939 5.150 166,855 +0.24(+4.88%)
Aug 23, 2022 4.825 5.089 4.750 4.910 167,844 +0.15(+3.16%)
Aug 22, 2022 4.940 5.185 4.650 4.760 310,116 -0.41(-7.93%)
Aug 19, 2022 5.380 5.380 4.899 5.170 202,029 -0.30(-5.47%)
Aug 18, 2022 5.496 5.566 5.320 5.469 39,090 -0.01(-0.20%)
Aug 17, 2022 5.575 5.770 5.314 5.480 260,006 -0.26(-4.53%)
Aug 16, 2022 6.695 6.850 5.700 5.740 285,174 -1.11(-16.25%)
Aug 15, 2022 6.490 6.955 6.390 6.854 104,795 +0.11(+1.69%)
Aug 12, 2022 6.660 6.750 6.320 6.740 130,118 +0.22(+3.37%)
Aug 11, 2022 6.880 7.380 6.480 6.520 370,144 +0.04(+0.62%)
Aug 10, 2022 5.940 6.530 5.940 6.480 164,118 +0.68(+11.72%)
Aug 09, 2022 6.000 6.280 5.717 5.800 149,453 -0.53(-8.37%)
Aug 08, 2022 6.150 7.140 6.100 6.330 276,162 +0.53(+9.10%)
Aug 05, 2022 5.822 6.150 5.799 5.802 97,685 -0.14(-2.32%)
Aug 04, 2022 6.300 6.500 5.870 5.940 92,178 -0.41(-6.46%)
Aug 03, 2022 5.950 6.520 5.950 6.350 166,978 +0.14(+2.25%)
Aug 02, 2022 5.536 6.242 5.431 6.210 176,238 +0.79(+14.58%)
Aug 01, 2022 5.410 5.930 5.315 5.420 67,827 -0.23(-4.07%)
Jul 29, 2022 5.345 5.670 5.269 5.650 93,831 +0.17(+3.10%)
Jul 28, 2022 5.080 5.667 5.050 5.480 135,485 +0.27(+5.18%)
Jul 27, 2022 5.005 5.310 4.770 5.210 172,934 +0.34(+6.98%)
Jul 26, 2022 5.270 5.270 4.830 4.870 72,417 -0.37(-7.06%)
Jul 25, 2022 5.100 5.250 4.920 5.240 71,130 -0.02(-0.38%)
Jul 22, 2022 5.689 5.750 5.162 5.260 171,231 -0.24(-4.36%)
Jul 21, 2022 5.700 5.810 5.265 5.500 170,227 -0.31(-5.34%)
Jul 20, 2022 5.890 5.890 5.450 5.810 169,146 +0.31(+5.64%)
Jul 19, 2022 5.135 5.540 5.000 5.500 224,025 +0.68(+14.11%)
Jul 18, 2022 4.100 5.180 4.100 4.820 313,832 +0.78(+19.31%)
Jul 15, 2022 3.800 4.082 3.800 4.040 76,735 +0.21(+5.48%)
Jul 14, 2022 3.910 4.000 3.520 3.830 160,255 +0.07(+1.86%)
Jul 13, 2022 3.789 3.900 3.700 3.760 209,815 -0.17(-4.33%)
Jul 12, 2022 4.210 4.260 3.880 3.930 64,479 -0.17(-4.15%)
Jul 11, 2022 4.450 4.450 3.962 4.100 80,905 -0.37(-8.28%)
Jul 08, 2022 4.480 4.650 4.120 4.470 166,192 +0.15(+3.47%)
Jul 07, 2022 4.000 4.367 3.880 4.320 289,860 +0.46(+11.77%)
Jul 06, 2022 3.960 4.160 3.710 3.865 175,358 -0.21(-5.04%)
Jul 05, 2022 3.710 4.350 3.492 4.070 299,202 +0.22(+5.71%)
Jul 01, 2022 3.530 4.000 3.530 3.850 95,218 +0.10(+2.67%)
Jun 30, 2022 4.050 4.125 3.680 3.750 267,597 -0.46(-10.82%)
Jun 29, 2022 4.472 4.550 4.135 4.205 115,137 -0.33(-7.37%)
Jun 28, 2022 4.995 5.350 4.517 4.540 147,853 -0.61(-11.84%)
Jun 27, 2022 5.245 5.370 5.070 5.150 84,509 -0.17(-3.20%)
Jun 24, 2022 4.895 5.360 4.857 5.320 309,307 +0.53(+11.06%)
Jun 23, 2022 4.762 4.912 4.650 4.790 96,218 +0.14(+3.01%)
Jun 22, 2022 4.843 5.200 4.620 4.650 161,589 -0.36(-7.12%)
Jun 21, 2022 4.910 5.605 4.705 5.006 859,998 +0.45(+9.91%)
Jun 17, 2022 4.680 4.930 4.530 4.555 172,642 -0.07(-1.41%)
Jun 16, 2022 4.750 4.849 4.380 4.620 242,343 -0.19(-4.05%)
Jun 15, 2022 4.210 4.920 4.210 4.815 293,467 +0.53(+12.33%)
Jun 14, 2022 4.260 4.625 4.196 4.286 426,778 -0.16(-3.68%)
Jun 13, 2022 5.500 5.500 4.085 4.450 742,277 -1.30(-22.61%)
Jun 10, 2022 5.960 5.960 5.598 5.750 124,573 -0.07(-1.20%)
Jun 09, 2022 5.926 6.100 5.810 5.820 90,030 -0.13(-2.18%)
Jun 08, 2022 5.797 6.180 5.720 5.950 154,007 +0.13(+2.23%)
Jun 07, 2022 5.600 6.040 5.564 5.820 293,649 -0.08(-1.36%)
Jun 06, 2022 5.740 6.370 5.740 5.900 514,769 +0.28(+4.98%)
Jun 03, 2022 5.838 5.960 5.510 5.620 126,117 -0.25(-4.26%)
Jun 02, 2022 5.450 6.130 5.450 5.870 194,997 +0.25(+4.36%)
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.