Galaxy Digital Holdings Ltd (GLXY)

Historical Prices For Galaxy Digital Holdings Ltd (GLXY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	14.50	14.77	12.89	13.89	1,611,170	13.89
4/03/2025	15.31	15.63	14.74	15.08	1,015,167	15.08
4/02/2025	15.71	17.34	15.71	17.10	1,202,870	17.10
4/01/2025	14.59	16.37	14.46	16.33	1,080,783	16.33
3/31/2025	15.59	15.88	14.76	15.17	2,108,380	15.17
3/28/2025	17.75	18.10	16.40	16.45	1,237,160	16.45
3/27/2025	17.91	18.16	17.33	17.44	446,418	17.44
3/26/2025	18.51	18.72	17.91	18.08	559,152	18.08
3/25/2025	19.35	19.35	18.52	18.65	663,335	18.65
3/24/2025	18.66	19.84	18.59	19.30	974,930	19.30
3/21/2025	17.70	18.22	17.26	17.94	1,641,998	17.94
3/20/2025	17.99	18.84	17.45	18.15	792,589	18.15
3/19/2025	17.33	17.91	17.19	17.70	706,522	17.70
3/18/2025	17.35	17.55	17.04	17.09	1,013,290	17.09
3/17/2025	17.63	17.69	17.09	17.35	447,864	17.35
3/14/2025	16.90	18.06	16.90	17.98	654,358	17.98
3/13/2025	17.45	17.47	16.46	16.62	892,100	16.62
3/12/2025	17.55	18.00	16.97	17.50	665,269	17.50
3/11/2025	17.50	17.64	16.74	17.27	1,011,858	17.27
3/10/2025	18.02	18.12	17.17	17.46	1,359,750	17.46
3/07/2025	18.85	19.55	18.04	18.84	992,181	18.84
3/06/2025	19.60	20.17	18.43	18.82	1,206,819	18.82
3/05/2025	19.57	20.41	19.03	20.34	995,382	20.34
3/04/2025	19.94	20.00	17.62	19.04	1,809,971	19.04
3/03/2025	23.98	23.98	20.30	20.76	1,582,850	20.76
2/28/2025	20.03	21.55	19.50	21.53	1,421,476	21.53
2/27/2025	21.19	21.19	20.00	20.28	1,053,364	20.28
2/26/2025	20.49	20.84	19.26	20.16	1,567,298	20.16
2/25/2025	20.25	20.82	18.02	20.09	2,540,023	20.09
2/24/2025	23.09	23.12	21.58	21.80	1,860,758	21.80
2/21/2025	26.00	26.34	22.49	22.76	1,918,566	22.76
2/20/2025	25.85	25.86	24.89	25.65	562,052	25.65
2/19/2025	26.16	26.79	25.18	25.32	778,568	25.32
2/18/2025	27.62	28.25	26.00	26.31	1,046,761	26.31
2/14/2025	28.37	0.00	28.37	27.65	0	27.65
2/13/2025	26.39	28.60	26.33	28.37	1,302,051	28.37
2/12/2025	26.10	26.92	25.71	26.87	545,760	26.87
2/11/2025	27.04	27.35	26.41	26.54	496,297	26.54
2/10/2025	27.78	28.07	27.02	27.24	439,663	27.24
2/07/2025	27.36	28.09	26.75	26.89	713,531	26.89
2/06/2025	28.08	29.08	26.89	27.07	521,856	27.07
2/05/2025	27.52	27.85	27.06	27.66	445,082	27.66
2/04/2025	28.15	28.61	27.51	27.67	589,300	27.67
2/03/2025	25.50	28.50	25.48	28.02	1,362,154	28.02
1/31/2025	29.08	30.41	27.94	28.48	1,208,359	28.48
1/30/2025	29.80	30.86	28.90	29.33	1,149,481	29.33
1/29/2025	28.85	29.19	27.60	29.09	1,013,310	29.09
1/28/2025	28.11	28.44	26.88	27.87	1,464,937	27.87
1/27/2025	30.18	30.39	26.60	27.36	2,803,821	27.36
1/24/2025	34.98	34.98	32.30	32.52	1,561,375	32.52
1/23/2025	32.18	34.90	32.18	33.94	1,858,806	33.94
1/22/2025	31.84	33.03	31.32	32.81	1,241,484	32.81
1/21/2025	31.14	32.11	29.85	31.25	1,175,480	31.25
1/20/2025	32.48	32.48	30.64	31.15	768,015	31.15
1/17/2025	29.79	31.28	29.28	29.94	1,924,364	29.94
1/16/2025	27.90	29.36	27.62	28.77	843,895	28.77
1/15/2025	27.51	28.57	27.44	27.93	927,516	27.93
1/14/2025	27.05	27.34	25.72	26.60	649,967	26.60
1/13/2025	26.00	26.45	25.09	26.04	814,657	26.04
1/10/2025	26.68	27.11	25.61	27.07	816,610	27.07
1/09/2025	27.42	27.44	26.59	26.85	300,491	26.85
1/08/2025	27.38	28.97	26.97	27.62	1,282,816	27.62
1/07/2025	29.45	29.96	27.50	28.25	744,352	28.25
1/06/2025	29.20	31.49	29.00	29.83	1,236,874	29.83