Galaxy Digital Holdings Ltd. - GLXY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	44.36	44.93	44.93	46.32	42.5	895,339
January 20, 2026	43	44.4	44.4	46.64	43	1.03M
January 19, 2026	45.72	45.06	45.06	46.16	44.86	484,857
January 16, 2026	45.38	47.72	47.72	48.35	45.02	1.22M
January 15, 2026	41.74	44.47	44.47	45.68	40.25	1.36M
January 14, 2026	37.39	39.12	39.12	39.25	36.44	1.09M
January 13, 2026	35.75	37.22	37.22	37.55	35.35	1.03M
January 12, 2026	34.7	35.41	35.41	35.84	34.22	531,344
January 09, 2026	35.9	34.68	34.68	36.34	34.58	687,325
January 08, 2026	34.9	35.37	35.37	36.35	34.49	586,700
January 07, 2026	35.56	35.4	35.4	36.62	35.28	612,325
January 06, 2026	36.25	36.04	36.04	37.35	34.85	601,900
January 05, 2026	35.01	36.19	36.19	37.17	34.74	846,000
January 02, 2026	31.41	34.02	34.02	34.18	30.8	669,908
December 31, 2025	31.22	30.73	30.73	31.6	30.54	433,200
December 30, 2025	31.89	31.18	31.18	32.03	30.99	412,857
December 29, 2025	32.13	31.73	31.73	33.18	31.52	466,589
December 23, 2025	33.52	33.68	33.68	33.92	33.16	391,600
December 22, 2025	34	33.87	33.87	34.94	33.45	711,300
December 19, 2025	31.65	33.24	33.24	33.5	31.64	4.01M
December 18, 2025	32.03	31	31	32.86	30.81	668,800
December 17, 2025	33.62	31.45	31.45	34.68	31.27	832,800
December 16, 2025	33.49	33.41	33.41	34.74	32.98	510,908
December 15, 2025	37.1	33.82	33.82	37.11	33.31	915,133
December 12, 2025	41.27	36.87	36.87	41.62	36.81	1.07M
December 11, 2025	39.8	41.1	41.1	41.29	38.85	682,800
December 10, 2025	39.9	40.72	40.72	41.62	39.17	739,100
December 09, 2025	36.67	40.74	40.74	41.14	36.12	970,909
December 08, 2025	36.29	36.15	36.15	36.5	35.06	463,308
December 05, 2025	37.7	35.26	35.26	37.71	35.22	883,500
December 04, 2025	37.34	38.49	38.49	39.43	37.1	718,585
December 03, 2025	35.82	37.74	37.74	37.8	35.58	699,212
December 02, 2025	35.7	35.45	35.45	36.54	35.2	752,900
December 01, 2025	35.45	34.74	34.74	35.45	33.51	954,400
November 28, 2025	37.88	37.33	37.33	38.16	36.93	512,905
November 27, 2025	37.17	37.22	37.22	37.54	36.88	227,073
November 26, 2025	37.56	36.84	36.84	37.56	35.86	843,029
November 25, 2025	34.77	35.91	35.91	36.31	33.16	742,400
November 24, 2025	33.73	34.97	34.97	35.26	33.52	970,000
November 21, 2025	33.03	32.99	32.99	33.66	31.23	1.27M
November 20, 2025	37.86	33.87	33.87	38.8	33.82	1.09M
November 19, 2025	35.39	36.23	36.23	36.74	35.06	828,505
November 18, 2025	34.5	35.76	35.76	36.76	34.19	1.22M
November 17, 2025	36.39	35.17	35.17	37.19	33.84	1.2M
November 14, 2025	35.09	36.99	36.99	39.2	35.09	1.19M
November 13, 2025	42.98	38.18	38.18	43.16	37.99	966,300
November 12, 2025	43.31	43.82	43.82	44.24	42	671,600
November 11, 2025	43	43.08	43.08	44.01	42.65	739,600
November 10, 2025	46	44.54	44.54	46.31	43.34	833,614
November 07, 2025	41.16	44.29	44.29	44.61	40.23	866,239
November 06, 2025	45.93	42.88	42.88	46.28	41.64	754,347
November 05, 2025	45	44.39	44.39	45.2	43.35	880,752
November 04, 2025	46.57	43.92	43.92	47.94	43.8	1.09M
November 03, 2025	51	49.05	49.05	51.79	48.09	830,800
October 31, 2025	50	49.08	49.08	50.45	48.03	1.06M
October 30, 2025	49.13	47.76	47.76	49.6	47.45	944,111
October 29, 2025	52.58	50.86	50.86	52.86	49.84	861,800
October 28, 2025	52	52.02	52.02	53.83	51.56	1.68M
October 27, 2025	56.72	56.84	56.84	57.74	55.36	1.13M
October 24, 2025	55.53	55.8	55.8	58.1	55.53	1.45M

Galaxy Digital Holdings Ltd. (GLXY.TO) TSX