Skip to main content
Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
25.51
-2.06 (-7.47%)
At close: Dec 5, 2025, 4:00 PM EST
25.57
+0.06 (0.24%)
After-hours: Dec 5, 2025, 7:59 PM EST

Galaxy Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0527.1125.4825.5125.51-7.47%6,221,477
Dec 4, 202526.9728.2726.5927.5727.571.92%7,106,767
Dec 3, 202525.8427.1025.5027.0527.056.66%6,753,888
Dec 2, 202525.6326.1725.1225.3625.362.26%5,990,719
Dec 1, 202525.0925.2823.9524.8024.80-6.73%9,150,634
Nov 28, 202527.2727.4326.4126.5926.591.33%4,095,420
Nov 26, 202526.4826.7025.4526.2426.242.98%5,873,595
Nov 25, 202524.4025.7723.4725.4825.482.82%8,480,373
Nov 24, 202523.9225.0023.7724.7824.785.81%10,587,279
Nov 21, 202523.4323.8522.1123.4223.42-2.54%13,262,823
Nov 20, 202526.9827.6123.9824.0324.03-6.72%14,651,449
Nov 19, 202524.9626.1524.9425.7625.760.70%10,531,547
Nov 18, 202524.5326.2824.3725.5825.582.16%8,729,479
Nov 17, 202525.4826.4824.0725.0425.04-4.94%13,541,919
Nov 14, 202525.1327.9525.0726.3426.34-3.30%10,043,870
Nov 13, 202530.9930.9927.0627.2427.24-12.89%11,252,276
Nov 12, 202531.0031.5929.9831.2731.271.72%6,159,476
Nov 11, 202531.0031.4430.4430.7430.74-3.30%5,656,869
Nov 10, 202532.5033.0730.8831.7931.790.73%6,791,034
Nov 7, 202529.2131.7928.5431.5631.563.88%9,966,491
Nov 6, 202532.7732.9829.4830.3830.38-3.37%11,405,071
Nov 5, 202532.1832.1830.6431.4431.440.87%8,006,223
Nov 4, 202532.9534.0131.0631.1731.17-10.64%11,388,672
Nov 3, 202536.7136.8834.1734.8834.88-0.37%8,239,138
Oct 31, 202535.2436.0334.2735.0135.012.58%7,299,356
Oct 30, 202534.9435.4833.9034.1334.13-6.31%7,339,276
Oct 29, 202537.6538.0035.7336.4336.43-2.31%9,472,992
Oct 28, 202536.8638.5536.8037.2937.29-8.04%31,326,857
Oct 27, 202540.6041.2539.5340.5540.551.83%8,686,732
Oct 24, 202540.0441.4739.6539.8239.823.16%6,902,183
Oct 23, 202538.3139.4636.6238.6038.603.37%7,954,840
Oct 22, 202540.7541.3435.8037.3437.34-12.88%15,712,874
Oct 21, 202543.7645.9240.3642.8642.868.10%23,135,843
Oct 20, 202539.1341.7138.9639.6539.654.95%7,998,849
Oct 17, 202537.8239.5536.7737.7837.78-5.34%8,777,876
Oct 16, 202542.3942.6339.3539.9139.91-4.79%6,339,067
Oct 15, 202541.7742.7240.0741.9241.921.90%6,328,772
Oct 14, 202538.9542.5337.4041.1441.14-0.22%7,688,267
Oct 13, 202540.0941.3238.6141.2341.234.70%6,739,208
Oct 10, 202542.8744.3338.9939.3839.38-6.73%12,116,108
Oct 9, 202540.7842.3139.5542.2242.222.01%6,327,138
Oct 8, 202541.0341.4739.0141.3941.394.57%7,065,974
Oct 7, 202539.9242.2238.3139.5839.581.91%12,007,345
Oct 6, 202538.5239.6837.5938.8438.847.41%8,033,224
Oct 3, 202536.9437.6735.8036.1636.16-0.99%5,268,752
Oct 2, 202536.4237.3834.8136.5236.521.93%7,970,437
Oct 1, 202534.8336.4133.9835.8335.835.97%11,030,346
Sep 30, 202534.2435.7033.5233.8133.81-1.40%6,890,303
Sep 29, 202532.3334.7632.0034.2934.2910.97%8,301,654
Sep 26, 202531.7932.2229.7130.9030.90-3.78%7,838,204
Sep 25, 202532.1533.5731.1232.1232.12-6.34%7,566,085
Sep 24, 202534.1235.7933.6934.2934.293.47%7,361,852
Sep 23, 202534.7135.6032.6233.1433.14-1.63%8,813,804
Sep 22, 202531.1933.8430.3533.6933.692.49%6,953,519
Sep 19, 202532.3333.0831.8032.8732.87-0.63%8,004,401
Sep 18, 202533.4834.2532.8033.0833.080.21%8,341,398
Sep 17, 202531.7033.6531.1733.0133.013.71%10,972,291
Sep 16, 202531.0031.9529.4731.8331.833.44%9,425,167
Sep 15, 202529.6530.8429.2030.7730.773.60%7,869,389
Sep 12, 202528.9130.3028.8229.7029.702.87%9,455,674
Sep 11, 202526.3729.7326.1828.8728.8710.70%14,297,818
Sep 10, 202526.8227.9825.8726.0826.08-1.88%10,803,116
Sep 9, 202525.6126.6024.5626.5826.589.74%10,831,692
Sep 8, 202523.7424.5723.5024.2224.223.11%6,768,142
Sep 5, 202523.4223.7822.1723.4923.492.53%6,204,440
Sep 4, 202524.3724.4022.8122.9122.91-6.07%5,269,691
Sep 3, 202524.5025.5524.3424.3924.390.95%7,482,307
Sep 2, 202522.7024.1922.4224.1624.162.85%6,168,550
Aug 29, 202524.4124.4123.0123.4923.49-4.16%8,869,542
Aug 28, 202524.6125.3424.4924.5124.510.41%4,452,937
Aug 27, 202524.6925.2924.3624.4124.41-1.25%4,847,368
Aug 26, 202524.4024.8823.9124.7224.720.69%8,794,104
Aug 25, 202524.5525.1324.0224.5524.55-3.99%5,244,364
Aug 22, 202523.6525.7023.3425.5725.577.03%7,897,255
Aug 21, 202523.7924.4823.6223.8923.89-2.53%8,483,694
Aug 20, 202523.8324.5122.9524.5124.511.72%7,582,404
Aug 19, 202526.6126.7423.6524.1024.10-10.06%11,863,474
Aug 18, 202525.7126.8525.5126.7926.792.68%5,891,094
Aug 15, 202528.8429.0025.8026.0926.09-8.68%10,624,368
Aug 14, 202527.7129.9227.2528.5728.570.81%8,800,446
Aug 13, 202528.0030.1927.8128.3428.341.58%9,040,945
Aug 12, 202528.7729.4427.3627.9027.90-2.04%7,346,301
Aug 11, 202528.6030.8428.3528.4828.482.52%11,427,656
Aug 8, 202528.0128.3826.4627.7827.78-1.10%10,557,808
Aug 7, 202528.5030.3527.4528.0928.092.74%10,836,203
Aug 6, 202527.0828.0026.0227.3427.34-1.23%9,224,186
Aug 5, 202528.3829.0425.5527.6827.68-4.19%12,355,793
Aug 4, 202527.6529.7527.0028.8928.897.48%8,075,282
Aug 1, 202526.0727.8926.0026.8826.88-5.40%9,517,028
Jul 31, 202528.9030.4228.3128.4228.42-1.68%8,284,698
Jul 30, 202527.1829.5027.1828.9028.908.00%10,722,150
Jul 29, 202529.1729.4825.9326.7626.76-9.59%13,128,851
Jul 28, 202531.3131.5229.4829.6029.60-3.24%7,354,548
Jul 25, 202531.4131.4229.1530.5930.59-4.08%9,383,698
Jul 24, 202530.3233.1730.0831.8931.892.77%12,570,255
Jul 23, 202529.6131.1928.4131.0331.036.60%13,614,186
Jul 22, 202528.2029.2226.6829.1129.116.05%11,783,428
Jul 21, 202529.1331.7527.2727.4527.451.18%22,095,269
Jul 18, 202527.7128.2025.3227.1327.134.19%20,131,419
Jul 17, 202524.2926.1723.6726.0426.046.90%11,744,485