Skip to main content
Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
21.50
+0.94 (4.57%)
At close: Mar 9, 2026, 4:00 PM EDT
21.48
-0.02 (-0.07%)
After-hours: Mar 9, 2026, 6:42 PM EDT

Galaxy Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.4821.6420.0421.5021.504.57%4,540,899
Mar 6, 202621.5722.0320.3920.5620.56-9.57%5,731,566
Mar 5, 202623.9024.1722.1022.7322.73-6.61%4,830,231
Mar 4, 202621.7824.6021.7724.3424.3417.70%8,505,331
Mar 3, 202620.6921.2719.9220.6820.68-4.83%3,592,272
Mar 2, 202620.0021.9219.8621.7321.735.54%4,837,352
Feb 27, 202621.2121.4320.0520.5920.59-6.15%5,188,842
Feb 26, 202622.5523.1821.2121.9421.94-3.90%4,039,331
Feb 25, 202622.3123.4922.0122.8322.835.99%4,910,063
Feb 24, 202619.9521.5919.9221.5421.545.90%5,319,903
Feb 23, 202620.6320.7920.0420.3420.34-4.06%3,961,778
Feb 20, 202621.4822.3620.8921.2021.20-1.99%3,913,668
Feb 19, 202621.3721.7020.8821.6321.63-0.46%2,942,158
Feb 18, 202621.4522.5621.0621.7321.732.02%4,571,640
Feb 17, 202621.3421.7020.6721.3021.30-1.66%5,096,764
Feb 13, 202620.5121.7220.2421.6621.667.49%6,672,473
Feb 12, 202620.3621.0719.9220.1520.15-1.23%6,188,312
Feb 11, 202621.0721.5819.9820.4020.40-3.73%7,309,555
Feb 10, 202621.0121.5620.6221.1921.190.19%5,499,554
Feb 9, 202619.3521.5419.1821.1521.157.03%9,105,596
Feb 6, 202619.6320.2118.9019.7619.7617.34%12,671,565
Feb 5, 202619.0919.9316.6716.8416.84-16.47%15,283,427
Feb 4, 202621.5121.7519.7220.1620.16-8.28%12,318,503
Feb 3, 202625.2325.9620.8221.9821.98-16.87%19,278,693
Feb 2, 202626.9127.9126.4026.4426.44-6.44%10,357,201
Jan 30, 202629.1430.0227.4228.2628.26-5.67%7,467,239
Jan 29, 202630.9631.4929.1729.9629.96-6.08%6,073,444
Jan 28, 202633.5033.7031.2431.9031.90-3.86%6,397,708
Jan 27, 202631.7233.2131.1133.1833.186.07%6,505,824
Jan 26, 202631.6032.6730.9731.2831.28-1.94%3,603,939
Jan 23, 202630.3332.9029.6731.9031.903.17%5,717,855
Jan 22, 202633.1333.1730.3330.9230.92-4.71%5,289,628
Jan 21, 202632.2633.6030.7332.4532.451.09%6,929,837
Jan 20, 202631.5333.7531.3532.1032.10-6.44%8,927,798
Jan 16, 202632.7634.7332.3834.3134.317.25%15,461,983
Jan 15, 202630.1532.8928.9131.9931.9913.48%20,580,699
Jan 14, 202627.0128.2726.2728.1928.195.11%8,255,319
Jan 13, 202625.6227.0625.4726.8226.825.22%4,932,623
Jan 12, 202625.0025.8324.6225.4925.492.21%3,601,252
Jan 9, 202626.1526.2424.8824.9424.94-2.20%3,514,788
Jan 8, 202625.3326.2224.8725.5025.50-0.04%2,704,253
Jan 7, 202625.7526.4925.5125.5125.51-2.19%2,951,037
Jan 6, 202626.3127.1525.2426.0826.08-0.84%3,750,506
Jan 5, 202625.3427.0225.2526.3026.306.26%6,489,893
Jan 2, 202622.8924.8822.4124.7524.7510.69%7,078,604
Dec 31, 202522.8123.0822.2522.3622.36-1.84%3,985,917
Dec 30, 202523.2623.3822.6322.7822.78-1.64%4,360,917
Dec 29, 202523.2724.2923.0123.1623.16-1.03%3,210,023
Dec 26, 202524.5924.6323.3523.4023.40-4.22%2,889,270
Dec 24, 202524.5024.5724.0124.4324.43-0.65%1,688,610
Dec 23, 202524.2524.7424.1524.5924.59-0.08%2,769,620
Dec 22, 202524.5125.4324.2324.6124.612.54%4,420,426
Dec 19, 202522.8824.2222.8824.0024.006.62%8,697,479
Dec 18, 202523.2523.8522.3622.5122.51-1.32%6,266,350
Dec 17, 202524.4225.1722.6922.8122.81-6.17%8,706,635
Dec 16, 202524.5225.3623.9824.3124.31-0.94%6,607,676
Dec 15, 202526.7626.9024.1624.5424.54-8.26%14,240,461
Dec 12, 202530.1930.2926.7326.7526.75-10.42%8,086,636
Dec 11, 202528.8429.9828.1829.8629.861.15%4,133,731
Dec 10, 202528.6730.1328.2729.5229.520.24%7,301,606
Dec 9, 202526.5029.7226.0529.4529.4512.88%9,067,276
Dec 8, 202526.6326.6425.3026.0926.092.27%4,120,172
Dec 5, 202527.0527.1125.4825.5125.51-7.47%6,282,968
Dec 4, 202526.9728.2726.5927.5727.571.92%7,123,890
Dec 3, 202525.8427.1025.5027.0527.056.66%6,771,608
Dec 2, 202525.6326.1725.1225.3625.362.26%6,016,398
Dec 1, 202525.0925.2823.9524.8024.80-6.73%9,154,814
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