Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
19.97
-0.51 (-2.49%)
At close: Jun 27, 2025, 4:00 PM
19.98
+0.01 (0.04%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Galaxy Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.13 | 21.15 | 19.64 | 19.97 | 19.97 | -2.49% | 4,969,608 |
| Jun 26, 2025 | 19.52 | 21.07 | 19.01 | 20.48 | 20.48 | 5.57% | 6,116,098 |
| Jun 25, 2025 | 20.01 | 20.11 | 19.14 | 19.40 | 19.40 | -1.57% | 3,366,648 |
| Jun 24, 2025 | 19.09 | 19.83 | 18.69 | 19.71 | 19.71 | 6.71% | 7,775,280 |
| Jun 23, 2025 | 18.25 | 19.04 | 17.40 | 18.47 | 18.47 | -2.07% | 8,652,040 |
| Jun 20, 2025 | 20.51 | 21.05 | 18.81 | 18.86 | 18.86 | -0.95% | 26,245,904 |
| Jun 18, 2025 | 18.61 | 19.47 | 17.95 | 19.04 | 19.04 | 2.97% | 7,838,001 |
| Jun 17, 2025 | 19.10 | 19.33 | 18.30 | 18.49 | 18.49 | -4.54% | 6,435,570 |
| Jun 16, 2025 | 19.23 | 19.85 | 18.90 | 19.37 | 19.37 | 2.81% | 3,025,557 |
| Jun 13, 2025 | 19.00 | 19.27 | 18.44 | 18.84 | 18.84 | -2.99% | 3,139,588 |
| Jun 12, 2025 | 19.20 | 20.62 | 19.08 | 19.42 | 19.42 | 0.47% | 4,757,587 |
| Jun 11, 2025 | 19.87 | 20.05 | 19.20 | 19.33 | 19.33 | -3.35% | 3,273,146 |
| Jun 10, 2025 | 21.14 | 21.30 | 19.75 | 20.00 | 20.00 | -4.44% | 3,920,526 |
| Jun 9, 2025 | 20.73 | 21.13 | 19.83 | 20.93 | 20.93 | 4.75% | 6,283,038 |
| Jun 6, 2025 | 19.05 | 20.02 | 18.95 | 19.98 | 19.98 | 4.77% | 4,289,096 |
| Jun 5, 2025 | 20.73 | 20.83 | 19.05 | 19.07 | 19.07 | -5.03% | 6,914,067 |
| Jun 4, 2025 | 19.33 | 20.15 | 18.92 | 20.08 | 20.08 | 4.97% | 5,911,963 |
| Jun 3, 2025 | 18.68 | 19.58 | 18.28 | 19.13 | 19.13 | 3.29% | 4,675,036 |
| Jun 2, 2025 | 18.50 | 18.77 | 18.20 | 18.52 | 18.52 | 2.04% | 5,652,664 |
| May 30, 2025 | 18.85 | 18.89 | 17.99 | 18.15 | 18.15 | -7.40% | 12,164,240 |
| May 29, 2025 | 20.81 | 20.93 | 19.21 | 19.60 | 19.60 | -3.83% | 3,679,022 |
| May 28, 2025 | 19.30 | 20.85 | 18.80 | 20.38 | 20.38 | -6.26% | 4,046,567 |
| May 27, 2025 | 23.30 | 23.50 | 21.67 | 21.74 | 21.74 | -5.27% | 3,351,436 |
| May 23, 2025 | 23.03 | 24.24 | 22.62 | 22.95 | 22.95 | -6.17% | 2,727,756 |
| May 22, 2025 | 23.90 | 25.00 | 22.22 | 24.46 | 24.46 | 9.00% | 4,666,016 |
| May 21, 2025 | 21.52 | 24.02 | 21.03 | 22.44 | 22.44 | 2.42% | 4,190,823 |
| May 20, 2025 | 23.72 | 23.72 | 21.50 | 21.91 | 21.91 | -7.36% | 3,349,825 |
| May 19, 2025 | 23.02 | 26.60 | 22.50 | 23.65 | 23.65 | 3.73% | 2,612,360 |