Galaxy Digital Inc (GLXY)

Last Price29.96

Change+1.82 (6.47%)

TSX · Last Trade: Mar 13th, 11:20 AM EDT

Historical Prices For Galaxy Digital Inc (GLXY)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	28.79	28.90	27.75	28.14	305,534	28.14
3/11/2026	29.37	30.63	28.95	29.15	718,656	29.15
3/10/2026	29.32	30.52	28.65	29.64	541,785	29.64
3/09/2026	27.54	29.29	27.20	29.16	810,256	29.16
3/06/2026	29.80	30.00	27.69	27.94	713,074	27.94
3/05/2026	32.40	32.94	30.31	31.06	652,241	31.06
3/04/2026	29.67	33.53	29.67	33.20	1,016,308	33.20
3/03/2026	28.25	29.04	27.39	28.25	595,085	28.25
3/02/2026	27.00	29.97	27.00	29.70	537,372	29.70
2/27/2026	28.95	29.21	27.33	28.06	502,826	28.06
2/26/2026	30.87	31.73	29.10	29.96	501,987	29.96
2/25/2026	30.98	32.15	30.16	31.24	773,796	31.24
2/24/2026	27.48	29.57	27.38	29.48	723,856	29.48
2/23/2026	28.21	28.41	27.45	27.86	480,590	27.86
2/20/2026	29.42	30.55	28.60	29.03	621,046	29.03
2/19/2026	29.39	29.72	28.66	29.61	397,673	29.61
2/18/2026	29.19	30.80	28.84	29.77	634,658	29.77
2/17/2026	29.18	29.63	28.21	29.09	629,020	29.09
2/13/2026	27.41	0.00	29.49	29.49	0	29.49
2/12/2026	27.67	28.53	27.14	27.41	688,372	27.41
2/11/2026	28.72	29.31	27.09	27.67	693,138	27.67
2/10/2026	28.62	29.15	27.92	28.71	729,036	28.71
2/09/2026	26.30	29.23	26.06	28.73	831,503	28.73
2/06/2026	26.56	27.55	25.77	26.98	1,459,237	26.98
2/05/2026	26.35	27.20	22.84	23.04	1,628,664	23.04
2/04/2026	29.39	29.65	26.98	27.59	1,014,359	27.59
2/03/2026	34.54	35.50	28.41	29.98	1,659,400	29.98
2/02/2026	36.45	37.91	36.09	36.19	688,615	36.19
1/30/2026	39.36	40.57	37.30	38.53	808,137	38.53
1/29/2026	42.18	42.40	39.55	40.39	698,981	40.39
1/28/2026	45.58	45.75	42.49	43.26	808,801	43.26
1/27/2026	43.30	45.13	42.45	45.06	854,996	45.06
1/26/2026	43.30	44.80	42.50	42.89	481,875	42.89
1/23/2026	41.79	45.10	40.89	43.73	601,671	43.73
1/22/2026	45.59	45.76	41.84	42.62	637,191	42.62
1/21/2026	44.36	46.32	42.50	44.93	896,335	44.93
1/20/2026	43.00	46.64	43.00	44.40	1,026,069	44.40
1/19/2026	45.72	46.16	44.86	45.06	485,060	45.06
1/16/2026	45.38	48.35	45.02	47.72	1,216,302	47.72
1/15/2026	41.74	45.68	40.25	44.47	1,361,693	44.47
1/14/2026	37.39	39.25	36.44	39.12	1,086,376	39.12
1/13/2026	35.75	37.55	35.35	37.22	1,028,670	37.22
1/12/2026	34.70	35.84	34.22	35.41	531,444	35.41
1/09/2026	35.90	36.34	34.58	34.68	687,366	34.68
1/08/2026	34.90	36.35	34.49	35.37	586,679	35.37
1/07/2026	35.56	36.62	35.28	35.40	612,487	35.40
1/06/2026	36.25	37.35	34.85	36.04	601,889	36.04
1/05/2026	35.01	37.17	34.74	36.19	846,038	36.19
1/02/2026	31.41	34.18	30.80	34.02	669,908	34.02
12/31/2025	31.18	0.00	31.18	30.73	0	30.73
12/30/2025	31.89	32.03	30.99	31.18	412,857	31.18
12/29/2025	32.13	33.18	31.52	31.73	466,589	31.73
12/24/2025	33.68	0.00	33.68	33.37	0	33.37
12/23/2025	33.52	33.92	33.16	33.68	391,588	33.68
12/22/2025	34.00	34.94	33.45	33.87	711,293	33.87
12/19/2025	31.65	33.50	31.64	33.24	4,007,858	33.24
12/18/2025	32.03	32.86	30.81	31.00	668,795	31.00
12/17/2025	33.62	34.68	31.27	31.45	832,785	31.45
12/16/2025	33.49	34.74	32.98	33.41	510,908	33.41
12/15/2025	37.10	37.11	33.31	33.82	915,155	33.82