Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galaxy Digital Holdings Ltd (TSX: GLXY )

13.91 -0.29 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.420 5.490 5.110 5.190 285,042 -0.24(-4.42%)
Aug 30, 2023 5.440 5.500 5.330 5.430 366,757 -0.11(-1.99%)
Aug 29, 2023 4.810 5.590 4.810 5.540 939,365 +0.72(+14.94%)
Aug 28, 2023 4.820 4.910 4.780 4.820 172,533 -0.02(-0.41%)
Aug 25, 2023 4.890 4.900 4.730 4.840 300,473 -0.07(-1.43%)
Aug 24, 2023 5.100 5.100 4.780 4.910 294,775 -0.04(-0.81%)
Aug 23, 2023 4.790 5.050 4.790 4.950 155,259 +0.12(+2.48%)
Aug 22, 2023 4.850 4.900 4.740 4.830 223,768 -0.02(-0.41%)
Aug 21, 2023 4.860 4.880 4.680 4.850 363,229 -0.10(-2.02%)
Aug 18, 2023 4.750 4.950 4.710 4.950 276,006 +0.06(+1.23%)
Aug 17, 2023 5.070 5.100 4.850 4.890 423,315 -0.25(-4.86%)
Aug 16, 2023 5.100 5.230 5.050 5.140 277,207 -0.04(-0.77%)
Aug 15, 2023 5.210 5.380 5.180 5.180 284,634 -0.07(-1.33%)
Aug 14, 2023 5.300 5.320 5.120 5.250 351,482 -0.10(-1.87%)
Aug 11, 2023 5.350 5.540 5.330 5.350 211,360 -0.01(-0.19%)
Aug 10, 2023 5.340 5.720 5.340 5.360 641,071 +0.05(+0.94%)
Aug 09, 2023 6.000 6.030 5.200 5.310 852,474 -0.67(-11.20%)
Aug 08, 2023 6.210 6.340 5.840 5.980 841,001 -0.29(-4.63%)
Aug 04, 2023 6.270 0 -0.06(-0.95%)
Aug 03, 2023 6.250 6.450 6.230 6.330 184,987 -0.02(-0.31%)
Aug 02, 2023 6.440 6.510 6.300 6.350 325,469 -0.12(-1.85%)
Aug 01, 2023 6.380 6.550 6.250 6.470 376,045 +0.00(+0.00%)
Jul 31, 2023 6.460 6.560 6.250 6.470 354,143 +0.13(+2.05%)
Jul 28, 2023 6.190 6.380 6.140 6.340 253,057 +0.23(+3.76%)
Jul 27, 2023 6.440 6.520 6.050 6.110 562,170 -0.32(-4.98%)
Jul 26, 2023 6.380 6.490 6.250 6.430 397,822 +0.04(+0.63%)
Jul 25, 2023 6.290 6.470 6.290 6.390 344,549 +0.11(+1.75%)
Jul 24, 2023 6.260 6.320 6.180 6.280 181,340 -0.08(-1.26%)
Jul 21, 2023 6.400 6.420 6.270 6.360 212,307 +0.06(+0.95%)
Jul 20, 2023 6.500 6.560 6.250 6.300 413,564 -0.19(-2.93%)
Jul 19, 2023 6.500 6.580 6.370 6.490 331,083 +0.06(+0.93%)
Jul 18, 2023 6.380 6.530 6.340 6.430 372,159 -0.07(-1.08%)
Jul 17, 2023 6.680 6.760 6.470 6.500 603,018 -0.22(-3.27%)
Jul 14, 2023 7.000 7.130 6.680 6.720 1,351,873 -0.29(-4.14%)
Jul 13, 2023 6.740 7.080 6.630 7.010 1,509,397 +0.36(+5.41%)
Jul 12, 2023 6.800 7.000 6.600 6.650 859,165 -0.06(-0.89%)
Jul 11, 2023 6.840 6.900 6.650 6.710 726,027 -0.12(-1.76%)
Jul 10, 2023 6.590 6.830 6.390 6.830 747,033 +0.25(+3.80%)
Jul 07, 2023 6.350 6.700 6.350 6.580 769,994 +0.23(+3.62%)
Jul 06, 2023 6.490 6.490 6.120 6.350 696,765 -0.08(-1.24%)
Jul 05, 2023 6.250 6.430 6.020 6.430 1,078,579 +0.05(+0.78%)
Jul 04, 2023 5.980 6.500 5.930 6.380 941,195 +0.65(+11.34%)
Jun 30, 2023 5.730 0 +0.11(+1.96%)
Jun 29, 2023 5.550 5.670 5.450 5.620 867,760 +0.15(+2.74%)
Jun 28, 2023 5.090 5.510 5.090 5.470 1,101,491 +0.24(+4.59%)
Jun 27, 2023 5.000 5.260 4.970 5.230 754,327 +0.31(+6.30%)
Jun 26, 2023 5.040 5.300 4.920 4.920 750,991 -0.22(-4.28%)
Jun 23, 2023 5.050 5.270 4.900 5.140 1,066,901 +0.05(+0.98%)
Jun 22, 2023 5.040 5.140 4.910 5.090 1,020,157 +0.06(+1.19%)
Jun 21, 2023 5.020 5.300 4.900 5.030 1,536,100 +0.19(+3.93%)
Jun 20, 2023 4.500 4.910 4.430 4.840 1,270,710 +0.32(+7.08%)
Jun 19, 2023 4.240 4.600 4.190 4.520 869,776 +0.37(+8.92%)
Jun 16, 2023 4.430 4.480 4.070 4.150 1,735,021 -0.28(-6.32%)
Jun 15, 2023 4.400 4.510 4.340 4.430 691,143 -0.82(-15.62%)
May 08, 2023 5.150 5.320 4.930 5.250 537,649 -0.02(-0.38%)
May 05, 2023 4.910 5.360 4.910 5.270 649,182 +0.42(+8.66%)
May 04, 2023 4.860 5.010 4.830 4.850 349,447 +0.03(+0.62%)
May 03, 2023 4.920 5.060 4.820 4.820 434,743 -0.12(-2.43%)
May 02, 2023 4.960 5.020 4.860 4.940 297,307 -0.06(-1.20%)
May 01, 2023 4.910 5.090 4.820 5.000 363,570 +0.00(+0.00%)
Apr 28, 2023 5.120 5.120 4.980 5.000 398,042 -0.16(-3.10%)
Apr 27, 2023 4.960 5.160 4.830 5.160 541,729 +0.29(+5.95%)
Apr 26, 2023 4.850 5.130 4.810 4.870 778,664 +0.28(+6.10%)
Apr 25, 2023 4.620 4.690 4.480 4.590 387,846 -0.09(-1.92%)
Apr 24, 2023 4.820 4.820 4.560 4.680 576,945 -0.14(-2.90%)
Apr 21, 2023 5.040 5.100 4.770 4.820 489,999 -0.21(-4.17%)
Apr 20, 2023 5.100 5.140 4.960 5.030 301,730 -0.12(-2.33%)
Apr 19, 2023 5.320 5.360 5.100 5.150 460,808 -0.39(-7.04%)
Apr 18, 2023 5.680 5.750 5.450 5.540 656,999 +0.07(+1.28%)
Apr 17, 2023 5.500 5.500 5.300 5.470 423,742 -0.21(-3.70%)
Apr 14, 2023 6.000 6.000 5.550 5.680 704,742 -0.21(-3.57%)
Apr 13, 2023 5.650 5.890 5.570 5.890 836,504 +0.39(+7.09%)
Apr 12, 2023 5.810 5.920 5.480 5.500 550,290 -0.30(-5.17%)
Apr 11, 2023 5.500 5.800 5.500 5.800 919,640 +0.42(+7.81%)
Apr 10, 2023 5.080 5.400 4.930 5.380 552,090 +0.28(+5.49%)
Apr 06, 2023 5.100 0 -0.12(-2.30%)
Apr 05, 2023 5.410 5.460 5.100 5.220 525,310 -0.24(-4.40%)
Apr 04, 2023 5.500 5.510 5.270 5.460 571,171 +0.12(+2.25%)
Apr 03, 2023 5.230 5.390 5.060 5.340 744,842 +0.18(+3.49%)
Mar 31, 2023 5.150 5.420 5.150 5.160 1,082,294 +0.05(+0.98%)
Mar 30, 2023 4.820 5.160 4.760 5.110 1,358,458 +0.34(+7.13%)
Mar 29, 2023 4.440 4.820 4.350 4.770 1,108,033 +0.58(+13.84%)
Mar 28, 2023 4.050 4.200 3.910 4.190 568,681 +0.14(+3.46%)
Mar 27, 2023 4.150 4.150 3.900 4.050 305,305 -0.06(-1.46%)
Mar 24, 2023 4.250 4.250 4.010 4.110 437,506 -0.17(-3.97%)
Mar 23, 2023 4.440 4.570 4.210 4.280 873,476 -0.13(-2.95%)
Mar 22, 2023 4.840 4.840 4.390 4.410 997,030 -0.40(-8.32%)
Mar 21, 2023 4.610 4.820 4.580 4.810 733,040 +0.25(+5.48%)
Mar 20, 2023 4.840 4.850 4.500 4.560 774,231 -0.23(-4.80%)
Mar 17, 2023 4.600 4.830 4.550 4.790 1,194,659 +0.37(+8.37%)
Mar 16, 2023 4.340 4.440 4.160 4.420 343,540 +0.17(+4.00%)
Mar 15, 2023 4.370 4.470 4.130 4.250 604,449 -0.28(-6.18%)
Mar 14, 2023 4.410 4.580 4.350 4.530 863,479 +0.38(+9.16%)
Mar 13, 2023 4.150 4.300 3.860 4.150 1,321,704 +0.25(+6.41%)
Mar 10, 2023 3.700 3.990 3.600 3.900 1,119,003 +0.03(+0.78%)
Mar 09, 2023 4.090 4.170 3.780 3.870 1,183,175 -0.28(-6.75%)
Mar 08, 2023 4.160 4.300 4.100 4.150 427,783 -0.07(-1.66%)
Mar 07, 2023 4.500 4.500 4.150 4.220 664,654 -0.30(-6.64%)
Mar 06, 2023 4.500 4.770 4.460 4.520 439,377 +0.04(+0.89%)
Mar 03, 2023 4.510 4.590 4.390 4.480 553,829 -0.15(-3.24%)
Mar 02, 2023 4.650 4.700 4.380 4.630 986,774 -0.19(-3.94%)
Mar 01, 2023 4.760 4.890 4.690 4.820 368,300 +0.10(+2.12%)
Feb 28, 2023 4.700 4.900 4.700 4.720 502,804 -0.01(-0.21%)
Feb 27, 2023 4.900 4.930 4.650 4.730 540,538 -0.08(-1.66%)
Feb 24, 2023 5.040 5.090 4.730 4.810 634,491 -0.37(-7.14%)
Feb 23, 2023 5.060 5.200 4.970 5.180 532,301 +0.18(+3.60%)
Feb 22, 2023 5.250 5.250 4.950 5.000 619,374 -0.19(-3.66%)
Feb 21, 2023 5.580 5.740 5.180 5.190 667,087 -0.53(-9.27%)
Feb 17, 2023 5.720 0 +0.77(+15.56%)
Feb 16, 2023 4.540 5.060 4.420 4.950 2,232,437 +0.39(+8.55%)
Feb 15, 2023 4.510 4.760 4.450 4.560 1,715,626 +0.18(+4.11%)
Feb 14, 2023 4.400 4.540 4.300 4.380 784,375 -0.05(-1.13%)
Feb 13, 2023 4.550 4.640 4.370 4.430 526,735 -0.19(-4.11%)
Feb 10, 2023 5.000 5.090 4.590 4.620 752,887 -0.42(-8.33%)
Feb 09, 2023 5.550 5.810 5.010 5.040 1,110,321 -0.44(-8.03%)
Feb 08, 2023 5.490 5.600 5.320 5.480 485,789 +0.03(+0.55%)
Feb 07, 2023 5.450 5.500 5.170 5.450 699,392 +0.00(+0.00%)
Feb 06, 2023 5.270 5.560 5.140 5.450 647,009 +0.14(+2.64%)
Feb 03, 2023 5.200 5.750 5.080 5.310 1,067,424 +0.00(+0.00%)
Feb 02, 2023 5.370 5.540 5.140 5.310 1,824,761 +0.01(+0.19%)
Feb 01, 2023 5.160 5.330 4.960 5.300 556,528 +0.18(+3.52%)
Jan 31, 2023 5.000 5.180 4.950 5.120 339,735 +0.07(+1.39%)
Jan 30, 2023 5.070 5.220 5.000 5.050 656,905 -0.12(-2.32%)
Jan 27, 2023 5.230 5.250 5.150 5.170 390,427 -0.06(-1.15%)
Jan 26, 2023 5.530 5.660 5.200 5.230 750,747 -0.24(-4.39%)
Jan 25, 2023 5.370 5.510 5.210 5.470 327,328 -0.04(-0.73%)
Jan 24, 2023 5.590 5.590 5.410 5.510 528,418 -0.02(-0.36%)
Jan 23, 2023 5.490 5.710 5.430 5.530 565,987 +0.20(+3.75%)
Jan 20, 2023 5.200 5.370 5.090 5.330 420,451 +0.18(+3.50%)
Jan 19, 2023 4.990 5.220 4.870 5.150 545,378 +0.13(+2.59%)
Jan 18, 2023 5.530 5.530 5.020 5.020 840,589 -0.48(-8.73%)
Jan 17, 2023 5.410 5.620 5.200 5.500 1,230,234 +0.19(+3.58%)
Jan 16, 2023 5.550 5.610 5.310 5.310 432,177 -0.02(-0.38%)
Jan 13, 2023 5.280 5.430 5.120 5.330 869,668 +0.09(+1.72%)
Jan 12, 2023 5.250 5.410 5.010 5.240 1,333,687 +0.18(+3.56%)
Jan 11, 2023 5.160 5.180 4.930 5.060 1,108,827 -0.02(-0.39%)
Jan 10, 2023 4.530 5.090 4.410 5.080 659,799 +0.40(+8.55%)
Jan 09, 2023 4.430 4.770 4.410 4.680 681,568 +0.33(+7.59%)
Jan 06, 2023 4.240 4.350 4.090 4.350 493,910 +0.11(+2.59%)
Jan 05, 2023 4.400 4.400 4.140 4.240 605,123 -0.24(-5.36%)
Jan 04, 2023 3.980 4.540 3.980 4.480 1,159,950 +0.50(+12.56%)
Jan 03, 2023 3.990 4.120 3.860 3.980 612,078 +0.11(+2.84%)
Dec 30, 2022 3.870 0 -0.04(-1.02%)
Dec 29, 2022 3.500 4.090 3.500 3.910 1,799,400 +0.45(+13.01%)
Dec 28, 2022 3.500 3.620 3.330 3.460 1,315,126 -0.09(-2.54%)
Dec 23, 2022 3.550 0 -0.05(-1.39%)
Dec 22, 2022 4.080 4.080 3.510 3.600 1,845,490 -0.49(-11.98%)
Dec 21, 2022 3.880 4.290 3.880 4.090 1,150,616 +0.19(+4.87%)
Dec 20, 2022 3.830 4.120 3.830 3.900 1,115,649 -0.01(-0.26%)
Dec 19, 2022 3.970 4.060 3.850 3.910 948,589 -0.17(-4.17%)
Dec 16, 2022 3.950 4.080 3.910 4.080 992,038 +0.04(+0.99%)
Dec 15, 2022 4.000 4.040 3.910 4.040 598,092 -0.01(-0.25%)
Dec 14, 2022 4.070 4.210 4.030 4.050 717,425 +0.05(+1.25%)
Dec 13, 2022 4.300 4.540 3.980 4.000 1,686,176 -0.11(-2.68%)
Dec 12, 2022 4.040 4.170 4.010 4.110 285,618 -0.01(-0.24%)
Dec 09, 2022 4.260 4.380 4.020 4.120 484,405 -0.16(-3.74%)
Dec 08, 2022 4.160 4.390 4.120 4.280 594,626 +0.12(+2.88%)
Dec 07, 2022 4.030 4.200 3.950 4.160 742,810 +0.01(+0.24%)
Dec 06, 2022 4.170 4.170 3.960 4.150 379,753 +0.05(+1.22%)
Dec 05, 2022 4.300 4.300 4.070 4.100 592,116 -0.20(-4.65%)
Dec 02, 2022 4.300 4.330 4.150 4.300 418,765 -0.09(-2.05%)
Dec 01, 2022 4.280 4.510 4.190 4.390 673,633 +0.08(+1.86%)
Nov 30, 2022 3.990 4.310 3.940 4.310 956,730 +0.38(+9.67%)
Nov 29, 2022 4.000 4.000 3.830 3.930 502,845 -0.01(-0.25%)
Nov 28, 2022 3.860 3.960 3.800 3.940 627,111 -0.01(-0.25%)
Nov 25, 2022 4.000 4.030 3.950 3.950 248,241 -0.15(-3.66%)
Nov 24, 2022 4.060 4.150 4.040 4.100 74,161 +0.00(+0.00%)
Nov 23, 2022 4.280 4.280 3.960 4.100 647,569 -0.11(-2.61%)
Nov 22, 2022 4.000 4.280 3.950 4.210 970,620 +0.19(+4.73%)
Nov 21, 2022 3.950 4.100 3.840 4.020 1,051,394 -0.03(-0.74%)
Nov 18, 2022 3.940 4.080 3.810 4.050 711,833 +0.15(+3.85%)
Nov 17, 2022 3.780 3.940 3.660 3.900 890,596 +0.03(+0.78%)
Nov 16, 2022 3.990 3.990 3.700 3.870 1,302,974 -0.20(-4.91%)
Nov 15, 2022 3.980 4.410 3.950 4.070 1,024,161 +0.22(+5.71%)
Nov 14, 2022 4.050 4.250 3.810 3.850 1,222,515 -0.24(-5.87%)
Nov 11, 2022 4.480 4.650 4.100 4.090 2,153,108 -0.59(-12.61%)
Nov 10, 2022 4.200 4.700 4.020 4.680 2,076,231 +0.76(+19.39%)
Nov 09, 2022 3.890 4.230 3.630 3.920 4,039,561 -0.73(-15.70%)
Nov 08, 2022 5.400 5.550 4.630 4.650 2,942,839 -0.95(-16.96%)
Nov 07, 2022 5.760 5.830 5.510 5.600 616,666 -0.28(-4.76%)
Nov 04, 2022 6.260 6.260 5.690 5.880 900,993 -0.13(-2.16%)
Nov 03, 2022 6.100 6.200 5.890 6.010 610,060 -0.12(-1.96%)
Nov 02, 2022 6.450 6.110 6.130 652,599 -0.33(-5.11%)
Nov 01, 2022 6.790 6.840 6.310 6.460 563,975 -0.17(-2.56%)
Oct 31, 2022 6.880 7.050 6.540 6.630 1,777,709 -0.31(-4.47%)
Oct 28, 2022 6.880 7.180 6.630 6.940 780,809 +0.15(+2.21%)
Oct 27, 2022 7.200 7.230 6.700 6.790 718,011 -0.28(-3.96%)
Oct 26, 2022 7.180 7.670 7.050 7.070 832,730 -0.20(-2.75%)
Oct 25, 2022 7.110 7.460 7.110 7.270 879,013 +0.25(+3.56%)
Oct 24, 2022 7.000 7.170 6.880 7.020 451,908 +0.02(+0.29%)
Oct 21, 2022 6.250 7.020 6.170 7.000 923,442 +0.76(+12.18%)
Oct 20, 2022 6.190 6.630 6.190 6.240 781,864 +0.08(+1.30%)
Oct 19, 2022 6.210 6.420 6.080 6.160 635,052 -0.08(-1.28%)
Oct 18, 2022 6.490 6.610 6.240 6.240 665,889 -0.07(-1.11%)
Oct 17, 2022 6.170 6.460 6.170 6.310 628,503 +0.28(+4.64%)
Oct 14, 2022 6.490 6.650 6.000 6.030 706,425 -0.27(-4.29%)
Oct 13, 2022 6.430 6.510 6.070 6.300 1,013,228 -0.36(-5.41%)
Oct 12, 2022 6.750 6.960 6.580 6.660 489,149 -0.02(-0.30%)
Oct 11, 2022 6.520 6.880 6.440 6.680 511,886 -0.07(-1.04%)
Oct 07, 2022 6.750 0 -0.30(-4.26%)
Oct 06, 2022 6.880 7.120 6.820 7.050 669,539 +0.17(+2.47%)
Oct 05, 2022 6.550 7.080 6.550 6.880 620,865 -0.06(-0.86%)
Oct 04, 2022 6.460 6.950 6.460 6.940 863,937 +0.74(+11.94%)
Oct 03, 2022 6.030 6.350 5.830 6.200 818,220 +0.34(+5.80%)
Sep 30, 2022 5.810 6.190 5.610 5.860 1,169,432 +0.03(+0.51%)
Sep 29, 2022 6.460 6.490 5.750 5.830 1,071,045 -0.72(-10.99%)
Sep 28, 2022 6.140 6.650 6.000 6.550 781,324 +0.40(+6.50%)
Sep 27, 2022 6.380 6.430 5.810 6.150 1,084,546 +0.19(+3.19%)
Sep 26, 2022 6.010 6.510 5.780 5.960 860,569 -0.07(-1.16%)
Sep 23, 2022 6.350 6.580 5.870 6.030 1,013,556 -0.55(-8.36%)
Sep 22, 2022 7.000 7.060 6.580 6.580 756,724 -0.46(-6.53%)
Sep 21, 2022 7.000 7.360 6.950 7.040 598,566 +0.11(+1.59%)
Sep 20, 2022 6.900 7.220 6.800 6.930 301,454 -0.01(-0.14%)
Sep 19, 2022 6.920 7.130 6.700 6.940 683,071 -0.16(-2.25%)
Sep 16, 2022 7.220 7.340 7.070 7.100 444,914 -0.32(-4.31%)
Sep 15, 2022 7.310 7.760 7.310 7.420 361,249 -0.04(-0.54%)
Sep 14, 2022 7.640 7.710 7.400 7.460 494,055 -0.11(-1.45%)
Sep 13, 2022 7.700 7.810 7.430 7.570 797,645 -0.65(-7.91%)
Sep 12, 2022 7.850 8.300 7.820 8.220 1,044,723 +0.57(+7.45%)
Sep 09, 2022 8.150 8.150 7.580 7.650 748,817 +0.18(+2.41%)
Sep 08, 2022 7.060 7.500 6.880 7.470 541,761 +0.34(+4.77%)
Sep 07, 2022 6.590 7.180 6.550 7.130 718,540 +0.49(+7.38%)
Sep 06, 2022 6.680 7.010 6.570 6.640 659,216 +0.01(+0.15%)
Sep 02, 2022 6.630 0 -0.24(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.