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

Galaxy Digital Holdings (OP: BRPHF )

9.150 +0.180 (+2.01%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Sep 30, 2022 4.257 4.510 4.110 4.250 113,925 +0.03(+0.71%)
Sep 29, 2022 4.739 4.760 4.220 4.220 91,158 -0.58(-12.05%)
Sep 28, 2022 4.240 4.840 4.240 4.798 125,911 +0.32(+7.10%)
Sep 27, 2022 4.553 4.700 4.240 4.480 124,802 +0.15(+3.39%)
Sep 26, 2022 4.270 4.700 4.210 4.333 102,597 -0.13(-2.85%)
Sep 23, 2022 4.850 4.860 4.300 4.460 637,246 -0.43(-8.80%)
Sep 22, 2022 5.150 5.190 4.882 4.890 121,084 -0.34(-6.50%)
Sep 21, 2022 5.150 5.490 5.150 5.230 49,251 +0.03(+0.58%)
Sep 20, 2022 5.163 5.420 5.132 5.200 79,227 -0.10(-1.89%)
Sep 19, 2022 5.250 5.320 4.995 5.300 196,483 -0.10(-1.85%)
Sep 16, 2022 5.730 5.730 5.320 5.400 75,640 -0.22(-3.91%)
Sep 15, 2022 5.635 5.870 5.520 5.620 42,791 -0.02(-0.30%)
Sep 14, 2022 5.799 5.860 5.620 5.637 73,403 -0.09(-1.62%)
Sep 13, 2022 6.210 6.210 5.690 5.730 121,204 -0.59(-9.34%)
Sep 12, 2022 5.750 6.390 5.750 6.320 156,996 +0.46(+7.76%)
Sep 09, 2022 5.910 6.109 5.836 5.865 93,682 +0.15(+2.53%)
Sep 08, 2022 5.382 5.721 5.094 5.720 171,666 +0.27(+5.05%)
Sep 07, 2022 4.900 5.450 4.900 5.445 66,222 +0.44(+8.68%)
Sep 06, 2022 5.100 5.330 5.000 5.010 187,224 -0.03(-0.50%)
Sep 02, 2022 5.050 5.395 5.000 5.035 47,473 -0.17(-3.36%)
Sep 01, 2022 5.600 5.600 5.090 5.210 123,621 -0.25(-4.67%)
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%)
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.