Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galenfeha Inc (OP: GLFH )

0.0375 UNCHANGED
Last Price Updated: 11:47 AM EDT, May 24, 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 (%)
Jan 31, 2022 0.0740 0 +0.00(+1.37%)
Jan 28, 2022 0.0730 0.0730 0.0660 0.0730 11,500 -0.00(-3.57%)
Jan 27, 2022 0.0799 0.0799 0.0710 0.0757 30,305 -0.00(-5.02%)
Jan 26, 2022 0.0798 0.0798 0.0660 0.0797 41,016 +0.02(+32.39%)
Jan 25, 2022 0.0602 0.0602 0.0602 0.0602 5,000 -0.02(-24.47%)
Jan 24, 2022 0.0600 0.0797 0.0600 0.0797 45,343 -0.00(-0.25%)
Jan 21, 2022 0.0650 0.0799 0.0641 0.0799 10,134 +0.01(+11.90%)
Jan 20, 2022 0.0725 0.0725 0.0714 0.0714 32,550 -0.01(-10.64%)
Jan 18, 2022 0.0799 0 -0.01(-11.22%)
Jan 12, 2022 0.0900 0 +0.01(+13.07%)
Jan 11, 2022 0.0610 0.0839 0.0600 0.0796 330,266 -0.01(-11.46%)
Jan 10, 2022 0.0635 0.0899 0.0635 0.0899 30,100 +0.01(+13.80%)
Jan 07, 2022 0.0790 0.0790 0.0790 0.0790 100 -0.00(-1.25%)
Jan 06, 2022 0.0760 0.1010 0.0760 0.0800 27,069 -0.00(-1.23%)
Jan 05, 2022 0.0660 0.0830 0.0635 0.0810 66,000 -0.00(-2.41%)
Jan 04, 2022 0.1000 0.1025 0.0660 0.0830 9,950 +0.00(+0.61%)
Jan 03, 2022 0.0650 0.0825 0.0650 0.0825 10,600 +0.00(+3.13%)
Dec 31, 2021 0.0855 0.0861 0.0750 0.0800 193,497 -0.02(-19.19%)
Dec 30, 2021 0.0730 0.0993 0.0730 0.0990 130,755 +0.01(+10.00%)
Dec 28, 2021 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Dec 27, 2021 0.0831 0.0831 0.0650 0.0650 22,101 -0.02(-21.78%)
Dec 22, 2021 0.0831 0.0831 0.0831 0 -0.02(-20.86%)
Dec 20, 2021 0.1050 0.1050 0.1050 1 +0.01(+11.82%)
Dec 17, 2021 0.0939 0.0939 0.0939 0.0939 210 -0.01(-5.82%)
Dec 16, 2021 0.0811 0.0997 0.0810 0.0997 45,899 +0.01(+6.75%)
Dec 15, 2021 0.1000 0.1000 0.0934 0.0934 12,302 -0.01(-6.51%)
Dec 14, 2021 0.0745 0.1000 0.0700 0.0999 204,751 +0.03(+42.71%)
Dec 13, 2021 0.0745 0.0745 0.0700 0.0700 42,000 -0.01(-11.39%)
Dec 10, 2021 0.0750 0.0790 0.0720 0.0790 74,701 +0.00(+3.95%)
Dec 09, 2021 0.0770 0.0780 0.0740 0.0760 57,743 +0.01(+7.80%)
Dec 08, 2021 0.0725 0.0770 0.0686 0.0705 225,837 -0.00(-4.73%)
Dec 07, 2021 0.0700 0.0755 0.0700 0.0740 50,000 -0.00(-2.63%)
Dec 06, 2021 0.0760 0.0760 0.0650 0.0760 62,348 +0.00(+0.00%)
Dec 03, 2021 0.0715 0.0760 0.0650 0.0760 86,000 +0.00(+1.33%)
Dec 02, 2021 0.0749 0.0798 0.0700 0.0750 98,700 +0.00(+7.14%)
Dec 01, 2021 0.0749 0.0749 0.0700 0.0700 23,500 -0.01(-12.28%)
Nov 30, 2021 0.0820 0.0830 0.0700 0.0798 173,082 +0.00(+0.00%)
Nov 29, 2021 0.0820 0.0820 0.0700 0.0798 253,445 -0.00(-3.86%)
Nov 26, 2021 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+0.00%)
Nov 24, 2021 0.0820 0.0960 0.0820 0.0830 58,407 +0.00(+1.22%)
Nov 23, 2021 0.0898 0.0899 0.0800 0.0820 98,851 +0.00(+2.50%)
Nov 22, 2021 0.0951 0.1025 0.0770 0.0800 197,254 -0.03(-27.27%)
Nov 19, 2021 0.1100 0.1100 0.0910 0.1100 117,154 +0.01(+10.00%)
Nov 18, 2021 0.0960 0.1050 0.1000 0.1000 58,490 -0.00(-4.58%)
Nov 17, 2021 0.1045 0.1098 0.1045 0.1048 63,300 +0.01(+5.75%)
Nov 16, 2021 0.1050 0.1099 0.0990 0.0991 74,396 -0.00(-1.00%)
Nov 15, 2021 0.1000 0.1001 0.1000 0.1001 20,000 +0.00(+0.10%)
Nov 12, 2021 0.1010 0.1110 0.0901 0.1000 99,801 -0.01(-11.11%)
Nov 11, 2021 0.1011 0.1125 0.0900 0.1125 231,441 +0.01(+11.39%)
Nov 09, 2021 0.0930 0.1050 0.0910 0.1010 233,868 -0.01(-5.61%)
Nov 08, 2021 0.1150 0.1200 0.1000 0.1070 111,780 +0.01(+7.00%)
Nov 05, 2021 0.1053 0.1275 0.0910 0.1000 271,816 -0.01(-7.24%)
Nov 04, 2021 0.1065 0.1106 0.1065 0.1078 76,200 +0.01(+5.17%)
Nov 03, 2021 0.1012 0.1106 0.1000 0.1025 165,800 -0.02(-14.44%)
Nov 02, 2021 0.1375 0.1375 0.1000 0.1198 52,590 -0.01(-9.58%)
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.