Galaxy Digital (GLXY)
NASDAQ: GLXY
· Real-Time Price · USD
24.51
0.42 (1.72%)
At close: Aug 20, 2025, 3:59 PM
24.74
0.94%
After-hours: Aug 20, 2025, 04:12 PM EDT
GLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.63 | 26.74 | 23.65 | 24.09 | 24.10 | -10.08% | 11,780,073 |
| Aug 18, 2025 | 25.70 | 26.85 | 25.51 | 26.79 | 26.79 | 2.68% | 5,891,100 |
| Aug 15, 2025 | 28.84 | 29.00 | 25.80 | 26.09 | 26.09 | -8.68% | 10,624,400 |
| Aug 14, 2025 | 27.70 | 29.92 | 27.25 | 28.57 | 28.57 | 0.81% | 8,800,400 |
| Aug 13, 2025 | 28.00 | 30.19 | 27.81 | 28.34 | 28.34 | 1.58% | 9,040,900 |
| Aug 12, 2025 | 28.77 | 29.44 | 27.36 | 27.90 | 27.90 | -2.04% | 7,273,800 |
| Aug 11, 2025 | 28.60 | 30.84 | 28.35 | 28.48 | 28.48 | 2.52% | 11,427,700 |
| Aug 8, 2025 | 28.01 | 28.38 | 26.46 | 27.78 | 27.78 | -1.10% | 10,557,800 |
| Aug 7, 2025 | 28.50 | 30.35 | 27.45 | 28.09 | 28.09 | 2.74% | 10,836,200 |
| Aug 6, 2025 | 27.08 | 28.00 | 26.02 | 27.34 | 27.34 | -1.23% | 9,224,200 |
| Aug 5, 2025 | 28.38 | 29.03 | 25.55 | 27.68 | 27.68 | -4.19% | 12,355,800 |
| Aug 4, 2025 | 27.65 | 29.75 | 27.00 | 28.89 | 28.89 | 7.48% | 8,075,300 |
| Aug 1, 2025 | 26.07 | 27.89 | 26.00 | 26.88 | 26.88 | -5.42% | 9,517,000 |
| Jul 31, 2025 | 28.90 | 30.42 | 28.31 | 28.42 | 28.42 | -1.66% | 8,284,700 |
| Jul 30, 2025 | 27.18 | 29.50 | 27.18 | 28.90 | 28.90 | 8.00% | 10,722,200 |
| Jul 29, 2025 | 29.17 | 29.48 | 25.93 | 26.76 | 26.76 | -9.59% | 13,128,900 |
| Jul 28, 2025 | 31.31 | 31.52 | 29.48 | 29.60 | 29.60 | -3.24% | 7,354,500 |
| Jul 25, 2025 | 31.41 | 31.42 | 29.15 | 30.59 | 30.59 | -4.08% | 9,383,700 |
| Jul 24, 2025 | 30.32 | 33.17 | 30.08 | 31.89 | 31.89 | 2.77% | 12,570,300 |
| Jul 23, 2025 | 29.61 | 31.19 | 28.41 | 31.03 | 31.03 | 6.60% | 13,614,200 |