Skip to main content
Galaxy Digital Inc. (TSX:GLXY)
Canada flag Canada · Delayed Price · Currency is CAD
27.38
-0.56 (-2.00%)
Jun 27, 2025, 4:00 PM EDT

Galaxy Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.4928.7027.3027.8827.88-0.21%396,419
Jun 26, 202526.6128.7025.9227.9427.945.00%1,059,506
Jun 25, 202527.4327.6126.3126.6126.61-1.70%838,200
Jun 24, 202526.1027.1725.7227.0727.076.66%812,610
Jun 23, 202525.0926.1324.0125.3825.38-1.63%919,100
Jun 20, 202528.0928.8925.8025.8025.80-3.19%2,387,925
Jun 19, 202526.6126.7525.8426.6526.652.03%261,429
Jun 18, 202525.1826.6024.5226.1226.123.57%790,749
Jun 17, 202525.7726.1224.9725.2225.22-4.22%430,523
Jun 16, 202526.0126.8825.6526.3326.332.93%548,600
Jun 13, 202525.9126.1525.0925.5825.58-3.25%570,700
Jun 12, 202526.0128.0025.9826.4426.440.08%689,243
Jun 11, 202527.2727.3726.2626.4226.42-3.40%609,700
Jun 10, 202528.9129.0127.0527.3527.35-4.30%857,529
Jun 9, 202528.2128.8827.2028.5828.584.31%807,200
Jun 6, 202526.1227.4425.9627.4027.404.90%1,000,910
Jun 5, 202528.3528.3526.0526.1226.12-4.98%1,250,800
Jun 4, 202526.2927.5625.9227.4927.494.76%748,200
Jun 3, 202525.7926.8625.1726.2426.243.31%707,000
Jun 2, 202525.3125.7224.9525.4025.401.93%671,610
May 30, 202526.2826.2824.8424.9224.92-7.87%1,119,700
May 29, 202528.7928.7926.5027.0527.05-3.39%1,034,600
May 28, 202527.0028.8526.0328.0028.00-6.57%1,564,700
May 27, 202532.0032.0529.9629.9729.97-5.16%703,400
May 26, 202532.1132.2331.0031.6031.600.38%324,700
May 23, 202531.5433.3231.2531.4831.48-6.97%963,303
May 22, 202533.0134.5030.8933.8433.849.16%2,183,209
May 21, 202530.0133.1929.8231.0031.001.57%1,626,030
May 20, 202532.5732.8830.1030.5230.52-3.08%1,073,500
May 16, 202532.2935.3030.7731.4931.493.01%3,198,164
May 15, 202531.0031.0829.3130.5730.57-4.35%1,935,854
May 14, 202529.3932.4329.1731.9631.968.74%2,607,800
May 13, 202529.6829.8027.0129.3929.393.52%2,378,800
May 12, 202528.9930.0026.5728.3928.396.37%2,205,816
May 9, 202528.2128.9126.5526.6926.69-3.54%1,300,801
May 8, 202527.3328.8227.1527.6727.674.45%1,401,900
May 7, 202526.5026.9025.5926.4926.492.28%1,013,800
May 6, 202525.5226.1925.0125.9025.90-2.30%1,170,024
May 5, 202526.2927.5025.9526.5126.51-1.23%1,564,300
May 2, 202524.2127.9624.1026.8426.8411.60%2,590,700
May 1, 202522.5024.1222.1724.0524.059.72%1,267,610
Apr 30, 202520.7922.2220.3421.9221.923.94%1,095,930
Apr 29, 202521.1721.5020.8621.0921.09-0.57%469,803
Apr 28, 202520.8521.4520.1121.2121.212.81%851,777
Apr 25, 202520.7920.9819.9420.6320.63-0.24%806,921
Apr 24, 202518.7720.7818.6620.6820.6810.41%1,239,647
Apr 23, 202519.7019.7918.4218.7318.732.86%1,253,600
Apr 22, 202515.8918.3815.7718.2118.2118.40%1,683,500
Apr 21, 202515.3515.6914.8615.3815.380.13%931,200
Apr 17, 202515.7015.7014.9415.3615.36-1.41%891,943