Galaxy Digital (GLXY)
NASDAQ: GLXY
· Real-Time Price · USD
26.55
-2.02 (-7.07%)
At close: Aug 15, 2025, 12:39 PM
GLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.70 | 29.92 | 27.25 | 28.57 | 28.57 | 0.81% | 8,665,523 |
| 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 |
| Jul 22, 2025 | 28.20 | 29.22 | 26.68 | 29.11 | 29.11 | 6.05% | 11,783,400 |
| Jul 21, 2025 | 29.13 | 31.75 | 27.27 | 27.45 | 27.45 | 1.18% | 22,095,300 |
| Jul 18, 2025 | 27.71 | 28.20 | 25.32 | 27.13 | 27.13 | 4.19% | 20,131,400 |