Skip to main content
Galaxy Digital Inc. (GLXY)
NASDAQ: GLXY · Real-Time Price · USD
26.36
+1.31 (5.23%)
At close: Apr 28, 2026, 4:00 PM EDT
26.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:40 PM EDT

Galaxy Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6626.9223.8626.3626.365.23%7,384,378
Apr 27, 202625.9426.2624.3025.0525.05-3.67%7,123,745
Apr 24, 202626.6826.8025.3626.0126.01-1.05%3,378,461
Apr 23, 202626.3026.7525.5426.2826.28-1.94%4,105,023
Apr 22, 202626.0027.1225.7626.8026.807.41%4,985,358
Apr 21, 202626.7127.0024.8624.9524.95-6.90%5,344,071
Apr 20, 202625.0427.1324.9626.8026.803.72%6,117,275
Apr 17, 202625.0027.1024.9225.8425.845.77%9,470,618
Apr 16, 202624.8924.8923.5424.4324.431.62%3,290,423
Apr 15, 202623.2324.4523.0424.0424.041.35%4,724,056
Apr 14, 202623.7224.4223.4623.7223.725.42%6,229,605
Apr 13, 202621.1822.7320.7622.5022.503.88%5,829,567
Apr 10, 202621.6022.5221.1821.6621.662.41%6,403,998
Apr 9, 202618.7121.4918.7121.1521.1511.32%7,710,830
Apr 8, 202620.3320.8018.6219.0019.001.99%5,340,887
Apr 7, 202617.9618.6817.1818.6318.631.91%5,313,599
Apr 6, 202617.6518.3017.5918.2818.283.63%2,778,607
Apr 2, 202616.7317.6916.4317.6417.641.55%5,334,076
Apr 1, 202618.8318.9317.3117.3717.37-5.85%7,738,375
Mar 31, 202617.5718.6317.5318.4518.457.58%6,847,043
Mar 30, 202618.5018.9916.7917.1517.15-4.72%6,081,022
Mar 27, 202618.9019.1717.7918.0018.00-8.21%6,684,731
Mar 26, 202620.8821.1119.5319.6119.61-8.06%4,776,684
Mar 25, 202621.8922.3021.0921.3321.330.14%3,565,917
Mar 24, 202621.4522.0220.7521.3021.30-1.84%4,612,326
Mar 23, 202620.9121.8520.6821.7021.704.73%4,927,799
Mar 20, 202620.4020.8619.8020.7220.72-1.57%5,585,311
Mar 19, 202621.1621.7820.4121.0521.05-2.46%11,288,839
Mar 18, 202622.7523.2721.5621.5821.58-8.17%3,772,945
Mar 17, 202622.9423.8122.7623.5023.501.73%2,979,673
Mar 16, 202623.3924.4022.9823.1023.103.36%6,803,443
Mar 13, 202621.6122.3921.5122.3522.358.34%7,055,805
Mar 12, 202621.2021.2620.3920.6320.63-3.87%2,837,900
Mar 11, 202621.7522.5521.2721.4621.46-1.69%4,105,308
Mar 10, 202621.4922.5021.0821.8321.831.56%4,323,872
Mar 9, 202620.4821.6420.0421.5021.504.57%4,554,776
Mar 6, 202621.5722.0320.3920.5620.56-9.57%5,746,514
Mar 5, 202623.9024.1722.1022.7322.73-6.61%4,853,148
Mar 4, 202621.7824.6021.7724.3424.3417.70%8,559,210
Mar 3, 202620.6921.2719.9220.6820.68-4.83%3,612,891
Mar 2, 202620.0021.9219.8621.7321.735.54%4,864,124
Feb 27, 202621.2121.4320.0520.5920.59-6.15%5,212,753
Feb 26, 202622.5523.1821.2121.9421.94-3.90%4,057,297
Feb 25, 202622.3123.4922.0122.8322.835.99%4,949,993
Feb 24, 202619.9521.5919.9221.5421.545.90%5,350,304
Feb 23, 202620.6320.7920.0420.3420.34-4.06%4,042,878
Feb 20, 202621.4822.3620.8921.2021.20-1.99%3,930,205
Feb 19, 202621.3721.7020.8821.6321.63-0.46%2,943,454
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