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 )

12.69 -0.09 (-0.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Mar 31, 2021 24.20 26.06 24.20 25.57 848,979 +0.97(+3.94%)
Mar 30, 2021 25.96 25.97 23.85 24.60 955,624 +0.78(+3.27%)
Mar 29, 2021 21.77 24.06 21.10 23.82 905,532 +3.20(+15.52%)
Mar 26, 2021 21.35 22.65 19.69 20.62 1,749,515 +0.09(+0.44%)
Mar 25, 2021 18.15 21.41 17.67 20.53 1,474,653 +1.33(+6.93%)
Mar 24, 2021 23.20 23.90 19.00 19.20 1,492,935 -0.78(-3.90%)
Mar 23, 2021 25.22 25.50 19.98 19.98 1,781,246 -5.80(-22.50%)
Mar 22, 2021 29.39 29.52 25.03 25.78 1,119,116 -2.31(-8.22%)
Mar 19, 2021 27.07 30.15 26.02 28.09 1,474,149 +2.84(+11.25%)
Mar 18, 2021 22.95 29.22 22.40 25.25 2,592,702 +1.82(+7.77%)
Mar 17, 2021 17.78 23.64 17.78 23.43 1,463,249 +5.13(+28.03%)
Mar 16, 2021 18.00 19.42 17.61 18.30 550,937 +0.47(+2.64%)
Mar 15, 2021 18.30 18.30 17.13 17.83 478,713 +0.02(+0.11%)
Mar 12, 2021 17.54 18.13 17.22 17.81 237,688 -0.30(-1.66%)
Mar 11, 2021 18.50 18.50 17.36 18.11 582,159 -0.04(-0.22%)
Mar 10, 2021 17.69 18.41 16.68 18.15 612,603 +1.08(+6.33%)
Mar 09, 2021 18.90 18.90 17.03 17.07 493,323 +0.04(+0.23%)
Mar 08, 2021 18.37 19.44 16.62 17.03 895,182 -0.38(-2.18%)
Mar 05, 2021 18.90 18.90 15.00 17.41 1,173,504 -1.06(-5.74%)
Mar 04, 2021 20.05 21.57 17.14 18.47 901,670 -2.38(-11.41%)
Mar 03, 2021 19.88 21.68 19.79 20.85 690,753 +1.70(+8.88%)
Mar 02, 2021 20.00 20.82 18.87 19.15 558,929 -0.40(-2.05%)
Mar 01, 2021 16.78 19.59 16.78 19.55 574,483 +2.90(+17.42%)
Feb 26, 2021 17.50 18.05 16.11 16.65 496,962 -0.91(-5.18%)
Feb 25, 2021 17.93 19.40 17.10 17.56 970,561 +0.44(+2.57%)
Feb 24, 2021 16.96 17.20 16.17 17.12 617,348 +0.98(+6.07%)
Feb 23, 2021 16.06 17.45 13.02 16.14 1,042,228 -1.40(-7.98%)
Feb 22, 2021 15.71 18.61 15.11 17.54 1,001,536 +1.42(+8.81%)
Feb 19, 2021 16.88 17.96 16.01 16.12 845,307 -0.36(-2.18%)
Feb 18, 2021 17.14 17.20 16.00 16.48 497,290 -0.54(-3.17%)
Feb 17, 2021 18.25 18.78 16.44 17.02 929,745 +0.09(+0.53%)
Feb 16, 2021 19.90 20.00 16.72 16.93 1,368,389 -2.05(-10.80%)
Feb 12, 2021 18.98 18.98 18.98 0 +0.75(+4.11%)
Feb 11, 2021 16.47 18.75 16.25 18.23 837,106 +2.49(+15.82%)
Feb 10, 2021 16.44 16.69 14.00 15.74 805,921 -0.26(-1.62%)
Feb 09, 2021 15.85 16.40 15.35 16.00 981,479 +1.05(+7.02%)
Feb 08, 2021 15.29 16.60 14.66 14.95 1,121,344 +1.53(+11.40%)
Feb 05, 2021 11.12 13.71 11.00 13.42 1,246,408 +2.42(+22.00%)
Feb 04, 2021 11.00 11.00 10.10 11.00 443,871 +0.36(+3.38%)
Feb 03, 2021 10.70 11.47 10.61 10.64 430,092 +0.09(+0.85%)
Feb 02, 2021 9.990 10.87 9.650 10.55 503,926 +0.92(+9.55%)
Feb 01, 2021 9.300 9.960 8.960 9.630 304,354 +0.44(+4.79%)
Jan 29, 2021 10.15 10.61 8.830 9.190 605,745 -0.12(-1.29%)
Jan 28, 2021 8.600 9.600 8.560 9.310 331,850 +0.86(+10.18%)
Jan 27, 2021 8.670 8.910 7.900 8.450 439,938 -0.62(-6.84%)
Jan 26, 2021 9.090 9.220 8.940 9.070 211,736 -0.15(-1.63%)
Jan 25, 2021 10.00 10.25 9.110 9.220 283,299 -0.37(-3.86%)
Jan 22, 2021 9.000 9.910 8.990 9.590 365,404 +0.45(+4.92%)
Jan 21, 2021 9.550 9.550 8.560 9.140 573,094 -0.74(-7.49%)
Jan 20, 2021 10.30 10.39 9.470 9.880 543,352 -0.53(-5.09%)
Jan 19, 2021 10.37 10.74 10.23 10.41 326,344 +0.45(+4.52%)
Jan 18, 2021 10.47 10.55 9.930 9.960 280,400 -0.50(-4.78%)
Jan 15, 2021 10.53 11.05 10.01 10.46 439,058 -0.22(-2.06%)
Jan 14, 2021 10.13 11.50 10.01 10.68 868,503 +0.90(+9.20%)
Jan 13, 2021 10.00 10.20 9.500 9.780 420,773 -0.19(-1.91%)
Jan 12, 2021 9.960 10.43 9.460 9.970 673,718 +0.19(+1.94%)
Jan 11, 2021 9.060 10.45 8.870 9.780 1,171,142 -1.27(-11.49%)
Jan 08, 2021 12.22 12.24 10.36 11.05 1,049,638 -0.75(-6.36%)
Jan 07, 2021 12.92 13.12 11.45 11.80 1,189,269 -0.53(-4.30%)
Jan 06, 2021 12.50 12.76 12.11 12.33 796,022 +0.33(+2.75%)
Jan 05, 2021 11.32 12.45 11.19 12.00 792,682 +0.85(+7.62%)
Jan 04, 2021 12.18 12.49 10.96 11.15 1,090,768 +0.25(+2.29%)
Dec 31, 2020 10.90 10.90 10.90 0 -0.70(-6.03%)
Dec 30, 2020 10.22 11.67 10.20 11.60 639,424 +1.50(+14.85%)
Dec 29, 2020 10.80 10.80 9.510 10.10 729,585 +0.81(+8.72%)
Dec 24, 2020 9.290 9.290 9.290 0 +0.13(+1.42%)
Dec 23, 2020 9.920 10.09 9.160 9.160 615,974 -0.84(-8.40%)
Dec 22, 2020 9.130 10.07 8.940 10.00 949,397 +1.10(+12.36%)
Dec 21, 2020 7.750 9.000 7.750 8.900 919,498 +0.88(+10.97%)
Dec 18, 2020 7.870 8.050 7.340 8.020 648,089 +0.35(+4.56%)
Dec 17, 2020 6.950 7.990 6.760 7.670 1,284,883 +1.16(+17.82%)
Dec 16, 2020 7.220 7.220 6.330 6.510 1,008,866 -0.30(-4.41%)
Dec 15, 2020 6.510 6.840 6.500 6.810 448,822 +0.35(+5.42%)
Dec 14, 2020 6.230 6.590 6.040 6.460 508,077 +0.46(+7.67%)
Dec 11, 2020 6.040 6.150 5.560 6.000 256,830 -0.17(-2.76%)
Dec 10, 2020 5.420 6.200 5.290 6.170 349,452 +0.66(+11.98%)
Dec 09, 2020 5.990 5.990 5.400 5.510 347,097 -0.42(-7.08%)
Dec 08, 2020 6.010 6.020 5.830 5.930 195,026 -0.07(-1.17%)
Dec 07, 2020 6.090 6.280 5.850 6.000 193,282 -0.01(-0.17%)
Dec 04, 2020 6.050 6.090 5.810 6.010 275,150 -0.09(-1.48%)
Dec 03, 2020 6.170 6.330 6.080 6.100 337,403 -0.11(-1.77%)
Dec 02, 2020 6.450 6.450 6.060 6.210 392,748 -0.17(-2.66%)
Dec 01, 2020 6.440 6.650 6.000 6.380 420,522 -0.06(-0.93%)
Nov 30, 2020 6.370 6.750 6.270 6.440 677,448 +0.49(+8.24%)
Nov 27, 2020 6.100 6.220 5.610 5.950 649,765 -0.11(-1.82%)
Nov 26, 2020 6.000 6.200 5.650 6.060 646,357 -0.26(-4.11%)
Nov 25, 2020 6.750 6.750 6.110 6.320 824,491 -0.09(-1.40%)
Nov 24, 2020 7.260 7.500 6.370 6.410 845,316 -0.71(-9.97%)
Nov 23, 2020 6.500 7.230 6.330 7.120 859,443 +0.89(+14.29%)
Nov 20, 2020 6.610 6.650 6.230 6.230 652,706 -0.17(-2.66%)
Nov 19, 2020 6.330 6.610 6.150 6.400 307,007 +0.09(+1.43%)
Nov 18, 2020 7.000 7.090 6.000 6.310 996,569 -0.44(-6.52%)
Nov 17, 2020 6.090 7.000 6.060 6.750 763,042 +0.64(+10.47%)
Nov 16, 2020 5.710 6.440 5.700 6.110 487,454 +0.46(+8.14%)
Nov 13, 2020 5.650 5.670 5.300 5.650 275,186 +0.30(+5.61%)
Nov 12, 2020 5.250 5.650 5.170 5.350 270,989 +0.27(+5.31%)
Nov 11, 2020 5.010 5.250 4.880 5.080 285,973 +0.24(+4.96%)
Nov 10, 2020 5.150 5.230 4.770 4.840 238,034 -0.37(-7.10%)
Nov 09, 2020 5.600 5.600 4.850 5.210 541,274 +0.02(+0.39%)
Nov 06, 2020 5.460 5.480 4.930 5.190 318,290 -0.08(-1.52%)
Nov 05, 2020 5.020 5.370 5.020 5.270 681,281 +0.45(+9.34%)
Nov 04, 2020 4.710 4.930 4.650 4.820 178,580 +0.12(+2.55%)
Nov 03, 2020 4.620 4.800 4.550 4.700 222,614 +0.20(+4.44%)
Nov 02, 2020 4.400 4.590 4.150 4.500 340,669 +0.03(+0.67%)
Oct 30, 2020 4.500 4.620 4.320 4.470 117,158 -0.13(-2.83%)
Oct 29, 2020 4.650 4.780 4.400 4.600 787,328 -0.02(-0.43%)
Oct 28, 2020 4.750 4.770 4.380 4.620 668,109 -0.18(-3.75%)
Oct 27, 2020 4.850 5.080 4.610 4.800 439,762 +0.22(+4.80%)
Oct 26, 2020 4.900 5.180 4.500 4.580 509,059 -0.24(-4.98%)
Oct 23, 2020 4.900 4.900 4.630 4.820 283,219 -0.04(-0.82%)
Oct 22, 2020 4.850 5.000 4.560 4.860 490,998 +0.10(+2.10%)
Oct 21, 2020 4.570 5.000 4.350 4.760 708,498 +0.55(+13.06%)
Oct 20, 2020 4.290 4.400 4.150 4.210 231,291 -0.08(-1.86%)
Oct 19, 2020 3.970 4.290 3.970 4.290 289,018 +0.32(+8.06%)
Oct 16, 2020 3.950 4.070 3.870 3.970 109,400 +0.06(+1.53%)
Oct 15, 2020 3.750 3.950 3.700 3.910 119,114 +0.10(+2.62%)
Oct 14, 2020 3.870 3.960 3.770 3.810 122,466 -0.03(-0.78%)
Oct 13, 2020 3.980 4.000 3.770 3.840 224,057 +0.03(+0.79%)
Oct 09, 2020 3.810 3.810 3.810 0 +0.09(+2.42%)
Oct 08, 2020 3.300 3.740 3.170 3.720 404,636 +0.55(+17.35%)
Oct 07, 2020 3.060 3.250 3.060 3.170 128,388 +0.16(+5.32%)
Oct 06, 2020 3.290 3.390 2.980 3.010 363,757 -0.34(-10.15%)
Oct 05, 2020 3.500 3.500 3.200 3.350 153,438 +0.00(+0.00%)
Oct 02, 2020 3.210 3.400 3.210 3.350 58,013 +0.04(+1.21%)
Oct 01, 2020 3.450 3.450 3.150 3.310 147,887 -0.06(-1.78%)
Sep 30, 2020 3.330 3.460 3.330 3.370 77,589 -0.07(-2.03%)
Sep 29, 2020 3.690 3.690 3.360 3.440 165,590 -0.30(-8.02%)
Sep 28, 2020 3.750 3.760 3.610 3.740 263,215 +0.14(+3.89%)
Sep 25, 2020 3.360 3.790 3.140 3.600 1,470,045 +0.46(+14.65%)
Sep 24, 2020 2.850 3.430 2.800 3.140 316,270 +0.20(+6.80%)
Sep 23, 2020 3.150 3.380 2.860 2.940 221,054 -0.18(-5.77%)
Sep 22, 2020 3.210 3.210 2.940 3.120 209,428 -0.05(-1.58%)
Sep 21, 2020 3.270 3.270 2.630 3.170 863,363 -0.23(-6.76%)
Sep 18, 2020 3.600 3.640 3.350 3.400 296,494 -0.16(-4.49%)
Sep 17, 2020 3.700 3.800 3.530 3.560 273,799 -0.05(-1.39%)
Sep 16, 2020 3.560 3.750 3.480 3.610 210,445 +0.04(+1.12%)
Sep 15, 2020 3.650 3.790 3.520 3.570 164,301 -0.04(-1.11%)
Sep 14, 2020 3.620 3.650 3.500 3.610 197,556 +0.20(+5.87%)
Sep 11, 2020 3.500 3.580 3.360 3.410 126,182 -0.06(-1.73%)
Sep 10, 2020 3.640 3.900 3.400 3.470 362,946 -0.13(-3.61%)
Sep 09, 2020 3.470 3.670 3.430 3.600 244,452 +0.22(+6.51%)
Sep 08, 2020 3.270 3.680 3.270 3.380 351,818 -0.10(-2.87%)
Sep 04, 2020 3.480 3.480 3.480 0 -0.34(-8.90%)
Sep 03, 2020 4.020 4.050 3.550 3.820 693,100 -0.34(-8.17%)
Sep 02, 2020 4.900 5.010 4.030 4.160 967,466 -0.60(-12.61%)
Sep 01, 2020 4.900 5.680 4.720 4.760 730,422 -0.18(-3.64%)
Aug 31, 2020 4.550 5.080 4.400 4.940 581,589 +0.52(+11.76%)
Aug 28, 2020 4.010 4.430 4.010 4.420 200,629 +0.47(+11.90%)
Aug 27, 2020 3.960 4.170 3.900 3.950 302,795 -0.01(-0.25%)
Aug 26, 2020 3.850 4.000 3.680 3.960 178,834 +0.11(+2.86%)
Aug 25, 2020 4.050 4.050 3.700 3.850 351,944 -0.18(-4.47%)
Aug 24, 2020 3.850 4.100 3.730 4.030 354,648 +0.26(+6.90%)
Aug 21, 2020 3.760 3.800 3.690 3.770 217,157 +0.02(+0.53%)
Aug 20, 2020 3.680 3.820 3.670 3.750 342,635 +0.05(+1.35%)
Aug 19, 2020 3.550 3.730 3.530 3.700 159,265 +0.10(+2.78%)
Aug 18, 2020 3.840 3.840 3.460 3.600 185,638 -0.16(-4.26%)
Aug 17, 2020 3.900 3.900 3.630 3.760 264,988 +0.00(+0.00%)
Aug 14, 2020 3.680 3.900 3.590 3.760 253,794 +0.18(+5.03%)
Aug 13, 2020 3.410 3.640 3.380 3.580 154,441 +0.18(+5.29%)
Aug 12, 2020 3.250 3.530 3.150 3.400 165,491 +0.25(+7.94%)
Aug 11, 2020 3.390 3.450 3.000 3.150 316,664 -0.36(-10.26%)
Aug 10, 2020 3.390 3.740 3.210 3.510 279,825 +0.31(+9.69%)
Aug 07, 2020 3.380 3.390 2.860 3.200 344,715 -0.06(-1.84%)
Aug 06, 2020 3.430 3.640 3.220 3.260 322,183 -0.23(-6.59%)
Aug 05, 2020 3.540 3.770 3.260 3.490 363,293 +0.09(+2.65%)
Aug 04, 2020 3.000 3.480 3.000 3.400 607,958 +0.50(+17.24%)
Jul 31, 2020 2.900 2.900 2.900 0 +0.05(+1.75%)
Jul 30, 2020 2.540 2.850 2.380 2.850 197,257 +0.27(+10.47%)
Jul 29, 2020 2.550 2.700 2.550 2.580 339,370 +0.06(+2.38%)
Jul 28, 2020 2.650 2.840 2.450 2.520 604,075 -0.06(-2.33%)
Jul 27, 2020 2.350 2.870 2.350 2.580 658,376 +0.39(+17.81%)
Jul 24, 2020 2.220 2.290 2.130 2.190 342,793 -0.06(-2.67%)
Jul 23, 2020 2.200 2.250 2.060 2.250 380,280 +0.06(+2.74%)
Jul 22, 2020 2.220 2.490 2.050 2.190 654,458 -0.04(-1.79%)
Jul 21, 2020 1.730 2.240 1.730 2.230 1,017,622 +0.57(+34.34%)
Jul 20, 2020 1.660 1.670 1.600 1.660 38,951 +0.01(+0.61%)
Jul 17, 2020 1.610 1.770 1.610 1.650 129,689 +0.06(+3.77%)
Jul 16, 2020 1.650 1.660 1.570 1.590 74,885 -0.07(-4.22%)
Jul 15, 2020 1.710 1.730 1.580 1.660 81,642 -0.04(-2.35%)
Jul 14, 2020 1.610 1.720 1.600 1.700 30,172 +0.10(+6.25%)
Jul 13, 2020 1.690 1.780 1.590 1.600 216,581 -0.11(-6.43%)
Jul 10, 2020 1.840 1.840 1.670 1.710 65,226 +0.00(+0.00%)
Jul 09, 2020 1.900 1.900 1.670 1.710 142,348 -0.16(-8.56%)
Jul 08, 2020 1.800 1.870 1.770 1.870 202,017 +0.13(+7.47%)
Jul 07, 2020 1.680 1.770 1.670 1.740 100,995 +0.09(+5.45%)
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.