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 (%)
Feb 28, 2020 0.0279 0.0279 0.0210 0.0249 93,000 -0.00(-10.75%)
Feb 27, 2020 0.0208 0.0279 0.0208 0.0279 40,602 +0.01(+21.83%)
Feb 26, 2020 0.0215 0.0229 0.0215 0.0229 11,618 +0.00(+7.01%)
Feb 25, 2020 0.0300 0.0300 0.0214 0.0214 182,434 -0.01(-22.46%)
Feb 24, 2020 0.0276 0.0276 0.0276 0.0276 1,666 +0.00(+2.60%)
Feb 21, 2020 0.0269 0.0269 0.0269 0.0269 4,200 +0.00(+6.75%)
Feb 20, 2020 0.0252 0.0252 0.0252 0.0252 200 -0.00(-0.40%)
Feb 18, 2020 0.0253 0.0253 0.0253 0 +0.00(+7.20%)
Feb 14, 2020 0.0236 0.0236 0.0236 0.0236 3,800 -0.00(-8.17%)
Feb 13, 2020 0.0229 0.0257 0.0214 0.0257 21,524 +0.00(+2.80%)
Feb 12, 2020 0.0270 0.0299 0.0202 0.0250 99,380 +0.00(+0.00%)
Feb 11, 2020 0.0251 0.0251 0.0250 0.0250 600 +0.00(+0.00%)
Feb 10, 2020 0.0250 0.0250 0.0250 0.0250 4,300 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0290 0.0250 0.0250 36,600 +0.00(+0.00%)
Feb 06, 2020 0.0250 0.0250 0.0250 0.0250 763 +0.00(+0.00%)
Feb 05, 2020 0.0243 0.0280 0.0243 0.0250 106,001 +0.00(+2.88%)
Feb 04, 2020 0.0243 0.0243 0.0243 0.0243 1,000 +0.00(+0.00%)
Feb 03, 2020 0.0243 0.0243 0.0243 0.0243 88,560 -0.00(-8.99%)
Jan 31, 2020 0.0243 0.0267 0.0243 0.0267 21,400 +0.00(+9.88%)
Jan 30, 2020 0.0290 0.0290 0.0243 0.0243 13,334 -0.00(-13.21%)
Jan 29, 2020 0.0280 0.0280 0.0280 0.0280 10,000 +0.00(+8.11%)
Jan 28, 2020 0.0259 0.0259 0.0259 0.0259 12,000 -0.00(-3.00%)
Jan 27, 2020 0.0241 0.0278 0.0240 0.0267 187,399 +0.00(+6.80%)
Jan 23, 2020 0.0250 0.0250 0.0250 0 +0.00(+22.55%)
Jan 22, 2020 0.0205 0.0205 0.0204 0.0204 30,000 -0.00(-19.37%)
Jan 17, 2020 0.0253 0.0253 0.0253 0 +0.00(+1.20%)
Jan 16, 2020 0.0299 0.0300 0.0250 0.0250 67,685 -0.00(-16.67%)
Jan 15, 2020 0.0319 0.0319 0.0300 0.0300 52,100 +0.00(+11.11%)
Jan 14, 2020 0.0260 0.0270 0.0260 0.0270 65,555 +0.00(+0.00%)
Jan 13, 2020 0.0250 0.0270 0.0250 0.0270 71,000 +0.00(+8.00%)
Jan 10, 2020 0.0243 0.0250 0.0243 0.0250 7,400 +0.00(+0.00%)
Jan 09, 2020 0.0250 0.0280 0.0243 0.0250 56,400 +0.01(+25.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0 -0.01(-28.32%)
Jan 02, 2020 0.0279 0.0279 0.0279 0 -0.00(-2.79%)
Dec 31, 2019 0.0287 0.0287 0.0287 0.0287 3,000 +0.01(+43.50%)
Dec 30, 2019 0.0244 0.0250 0.0200 0.0200 80,062 -0.00(-19.35%)
Dec 26, 2019 0.0248 0.0248 0.0248 0 -0.00(-14.19%)
Dec 24, 2019 0.0278 0.0290 0.0200 0.0289 182,100 +0.01(+39.61%)
Dec 23, 2019 0.0250 0.0260 0.0207 0.0207 62,541 -0.00(-9.61%)
Dec 20, 2019 0.0250 0.0250 0.0229 0.0229 9,400 -0.00(-8.40%)
Dec 19, 2019 0.0207 0.0250 0.0207 0.0250 40,600 +0.00(+21.95%)
Dec 18, 2019 0.0205 0.0205 0.0205 0.0205 3,000 -0.00(-12.39%)
Dec 16, 2019 0.0234 0.0234 0.0234 0 -0.00(-6.40%)
Dec 13, 2019 0.0228 0.0250 0.0205 0.0250 64,500 -0.00(-5.66%)
Dec 12, 2019 0.0359 0.0359 0.0200 0.0265 773,710 -0.01(-26.39%)
Dec 11, 2019 0.0255 0.0360 0.0255 0.0360 10,994 +0.00(+0.00%)
Dec 10, 2019 0.0359 0.0360 0.0339 0.0360 38,800 +0.00(+0.00%)
Dec 09, 2019 0.0360 0.0360 0.0360 0.0360 6,944 +0.00(+13.21%)
Dec 06, 2019 0.0318 0.0318 0.0318 0.0318 5,500 -0.01(-14.05%)
Dec 05, 2019 0.0271 0.0370 0.0250 0.0370 58,500 +0.00(+6.02%)
Dec 04, 2019 0.0310 0.0370 0.0310 0.0349 36,000 -0.00(-0.29%)
Dec 03, 2019 0.0260 0.0370 0.0260 0.0350 274,752 +0.00(+7.69%)
Dec 02, 2019 0.0300 0.0325 0.0250 0.0325 111,356 +0.00(+7.97%)
Nov 29, 2019 0.0212 0.0301 0.0212 0.0301 16,000 -0.00(-13.75%)
Nov 27, 2019 0.0201 0.0349 0.0201 0.0349 251,700 +0.01(+56.50%)
Nov 26, 2019 0.0223 0.0223 0.0223 0.0223 6,000 -0.00(-6.30%)
Nov 22, 2019 0.0238 0.0238 0.0238 0 -0.00(-16.20%)
Nov 21, 2019 0.0201 0.0284 0.0201 0.0284 39,832 +0.01(+27.35%)
Nov 19, 2019 0.0223 0.0223 0.0223 0 +0.00(+0.00%)
Nov 18, 2019 0.0270 0.0270 0.0223 0.0223 58,230 -0.01(-27.83%)
Nov 15, 2019 0.0309 0.0309 0.0309 0.0309 5,000 -0.00(-11.71%)
Nov 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2019 0.0223 0.0350 0.0223 0.0350 1,500 +0.01(+56.95%)
Nov 07, 2019 0.0349 0.0349 0.0223 0.0223 82,200 -0.01(-35.92%)
Nov 06, 2019 0.0300 0.0348 0.0300 0.0348 23,400 +0.01(+20.83%)
Nov 05, 2019 0.0301 0.0330 0.0261 0.0288 43,300 -0.01(-17.71%)
Nov 04, 2019 0.0350 0.0350 0.0350 0.0350 2,771 +0.00(+0.00%)
Nov 01, 2019 0.0310 0.0390 0.0300 0.0350 71,100 -0.00(-12.50%)
Oct 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+4.44%)
Oct 29, 2019 0.0380 0.0383 0.0380 0.0383 13,000 -0.01(-14.89%)
Oct 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 24, 2019 0.0300 0.0460 0.0300 0.0450 53,000 +0.00(+12.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 11,500 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0400 0.0400 14,567 -0.00(-11.11%)
Oct 21, 2019 0.0400 0.0450 0.0385 0.0450 61,933 +0.01(+28.57%)
Oct 18, 2019 0.0350 0.0350 0.0350 0.0350 7,200 +0.01(+25.00%)
Oct 17, 2019 0.0340 0.0340 0.0231 0.0280 143,730 -0.01(-30.00%)
Oct 16, 2019 0.0350 0.0400 0.0350 0.0400 67,900 +0.01(+21.58%)
Oct 15, 2019 0.0405 0.0410 0.0329 0.0329 19,000 -0.01(-15.64%)
Oct 09, 2019 0.0390 0.0390 0.0390 0 -0.01(-13.33%)
Oct 08, 2019 0.0348 0.0450 0.0348 0.0450 32,717 +0.00(+0.00%)
Oct 07, 2019 0.0450 0.0450 0.0450 0.0450 13,100 +0.00(+1.81%)
Oct 04, 2019 0.0400 0.0442 0.0400 0.0442 50,000 +0.00(+10.50%)
Oct 03, 2019 0.0450 0.0450 0.0400 0.0400 40,045 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 34,114 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0485 0.0400 0.0400 48,085 -0.01(-18.37%)
Sep 25, 2019 0.0465 0.0490 0.0465 0.0490 4,830 +0.01(+22.50%)
Sep 24, 2019 0.0430 0.0430 0.0400 0.0400 52,000 -0.01(-24.53%)
Sep 20, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 19, 2019 0.0530 0.0530 0.0519 0.0530 40,000 +0.01(+17.78%)
Sep 18, 2019 0.0530 0.0530 0.0430 0.0450 55,484 -0.01(-15.09%)
Sep 17, 2019 0.0430 0.0530 0.0430 0.0530 21,010 +0.00(+6.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0.0500 14,300 -0.00(-4.76%)
Sep 13, 2019 0.0500 0.0525 0.0500 0.0525 26,600 -0.00(-3.31%)
Sep 12, 2019 0.0530 0.0543 0.0500 0.0543 30,700 -0.00(-1.27%)
Sep 11, 2019 0.0472 0.0550 0.0312 0.0550 337,484 +0.01(+12.94%)
Sep 10, 2019 0.0400 0.0487 0.0311 0.0487 61,700 -0.00(-4.51%)
Sep 09, 2019 0.0500 0.0585 0.0432 0.0510 162,540 +0.01(+13.33%)
Sep 05, 2019 0.0450 0.0450 0.0450 0 +0.01(+23.97%)
Sep 04, 2019 0.0500 0.0570 0.0363 0.0363 119,921 -0.01(-27.40%)
Sep 03, 2019 0.0517 0.0517 0.0500 0.0500 28,000 -0.00(-9.09%)
Aug 30, 2019 0.0450 0.0570 0.0450 0.0550 256,100 +0.01(+22.22%)
Aug 29, 2019 0.0329 0.0450 0.0311 0.0450 90,913 -0.01(-10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Aug 27, 2019 0.0440 0.0440 0.0400 0.0400 130,593 -0.00(-11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0.0450 593 +0.00(+2.27%)
Aug 23, 2019 0.0500 0.0500 0.0440 0.0440 55,500 -0.00(-3.93%)
Aug 22, 2019 0.0460 0.0460 0.0450 0.0458 27,575 -0.00(-2.55%)
Aug 21, 2019 0.0470 0.0470 0.0470 0.0470 11,450 -0.01(-10.48%)
Aug 20, 2019 0.0525 0.0525 0.0525 0.0525 1,000 +0.00(+9.37%)
Aug 19, 2019 0.0500 0.0500 0.0480 0.0480 114,000 -0.00(-4.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 14, 2019 0.0500 0.0500 0.0450 0.0500 186,651 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0500 0.0400 0.0500 106,308 +0.00(+0.00%)
Aug 12, 2019 0.0420 0.0500 0.0420 0.0500 52,000 +0.01(+13.64%)
Aug 09, 2019 0.0400 0.0440 0.0400 0.0440 75,100 +0.00(+10.00%)
Aug 08, 2019 0.0350 0.0440 0.0301 0.0400 350,671 +0.00(+14.29%)
Aug 07, 2019 0.0220 0.0370 0.0220 0.0350 331,268 +0.01(+16.67%)
Aug 06, 2019 0.0210 0.0300 0.0210 0.0300 43,754 +0.01(+42.86%)
Aug 05, 2019 0.0251 0.0251 0.0205 0.0210 280,114 -0.01(-28.57%)
Aug 02, 2019 0.0290 0.0294 0.0290 0.0294 14,600 -0.01(-22.22%)
Jul 31, 2019 0.0378 0.0378 0.0378 0 +0.00(+2.16%)
Jul 30, 2019 0.0450 0.0450 0.0240 0.0370 73,900 -0.00(-5.13%)
Jul 29, 2019 0.0400 0.0400 0.0390 0.0390 22,257 -0.00(-2.50%)
Jul 26, 2019 0.0355 0.0405 0.0338 0.0400 964,200 +0.01(+22.70%)
Jul 25, 2019 0.0304 0.0350 0.0303 0.0326 60,000 +0.00(+2.19%)
Jul 24, 2019 0.0276 0.0319 0.0251 0.0319 11,000 +0.00(+0.00%)
Jul 23, 2019 0.0320 0.0320 0.0190 0.0319 102,660 -0.00(-0.31%)
Jul 22, 2019 0.0303 0.0320 0.0300 0.0320 73,144 +0.00(+6.67%)
Jul 19, 2019 0.0280 0.0300 0.0280 0.0300 52,200 +0.00(+7.14%)
Jul 18, 2019 0.0280 0.0280 0.0280 0.0280 139,505 +0.00(+7.69%)
Jul 17, 2019 0.0315 0.0315 0.0234 0.0260 165,400 -0.01(-23.30%)
Jul 16, 2019 0.0200 0.0339 0.0178 0.0339 1,335,199 +0.01(+73.85%)
Jul 15, 2019 0.0223 0.0300 0.0180 0.0195 2,569,800 -0.01(-39.06%)
Jul 12, 2019 0.0300 0.0320 0.0300 0.0320 20,000 -0.00(-8.57%)
Jul 11, 2019 0.0301 0.0350 0.0300 0.0350 46,474 +0.00(+0.00%)
Jul 10, 2019 0.0301 0.0350 0.0300 0.0350 19,416 +0.00(+7.69%)
Jul 09, 2019 0.0333 0.0350 0.0300 0.0325 37,200 +0.00(+0.00%)
Jul 08, 2019 0.0287 0.0350 0.0287 0.0325 126,555 +0.00(+7.97%)
Jul 05, 2019 0.0300 0.0398 0.0246 0.0301 5,500 +0.01(+34.98%)
Jul 03, 2019 0.0223 0.0223 0.0223 0.0223 3,900 -0.01(-25.67%)
Jul 02, 2019 0.0250 0.0398 0.0230 0.0300 92,200 -0.01(-24.62%)
Jul 01, 2019 0.0398 0.0398 0.0398 0.0398 2,200 -0.00(-0.50%)
Jun 28, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 27, 2019 0.0450 0.0450 0.0400 0.0400 44,713 -0.00(-9.09%)
Jun 26, 2019 0.0450 0.0450 0.0400 0.0440 239,902 -0.00(-2.22%)
Jun 25, 2019 0.0303 0.0450 0.0303 0.0450 11,000 +0.00(+0.00%)
Jun 24, 2019 0.0475 0.0475 0.0231 0.0450 47,061 +0.00(+12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jun 19, 2019 0.0310 0.0350 0.0288 0.0350 79,252 -0.00(-12.50%)
Jun 18, 2019 0.0490 0.0490 0.0340 0.0400 51,400 -0.00(-2.44%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 23,700 -0.01(-13.68%)
Jun 14, 2019 0.0410 0.0480 0.0410 0.0475 15,100 +0.00(+5.56%)
Jun 13, 2019 0.0410 0.0480 0.0410 0.0450 39,400 -0.00(-8.16%)
Jun 12, 2019 0.0475 0.0500 0.0340 0.0490 170,910 +0.00(+8.89%)
Jun 11, 2019 0.0485 0.0485 0.0330 0.0450 140,000 -0.00(-9.09%)
Jun 10, 2019 0.0628 0.0700 0.0311 0.0495 276,300 -0.02(-29.29%)
Jun 07, 2019 0.0300 0.0700 0.0218 0.0700 524,300 +0.04(+133.33%)
Jun 06, 2019 0.0230 0.0300 0.0191 0.0300 420,198 +0.01(+50.00%)
Jun 05, 2019 0.0229 0.0230 0.0200 0.0200 129,150 +0.00(+1.01%)
Jun 03, 2019 0.0198 0.0198 0.0198 0 +0.00(+1.54%)
May 31, 2019 0.0191 0.0229 0.0191 0.0195 88,000 +0.00(+14.04%)
May 30, 2019 0.0171 0.0171 0.0171 0.0171 20,000 -0.00(-12.76%)
May 29, 2019 0.0196 0.0196 0.0183 0.0196 68,500 +0.00(+15.29%)
May 28, 2019 0.0200 0.0200 0.0154 0.0170 190,000 -0.00(-6.08%)
May 24, 2019 0.0200 0.0200 0.0181 0.0181 33,200 -0.00(-21.30%)
May 22, 2019 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
May 21, 2019 0.0131 0.0180 0.0131 0.0160 36,100 -0.00(-18.78%)
May 20, 2019 0.0195 0.0197 0.0195 0.0197 61,250 +0.00(+3.14%)
May 16, 2019 0.0191 0.0191 0.0191 0 +0.00(+3.24%)
May 15, 2019 0.0170 0.0185 0.0170 0.0185 8,675 +0.00(+18.59%)
May 14, 2019 0.0158 0.0158 0.0156 0.0156 665 +0.00(+4.00%)
May 13, 2019 0.0195 0.0195 0.0150 0.0150 22,048 -0.01(-25.00%)
May 10, 2019 0.0190 0.0200 0.0190 0.0200 10,400 +0.00(+0.00%)
May 08, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 07, 2019 0.0199 0.0199 0.0199 0.0199 15,000 -0.00(-0.50%)
May 06, 2019 0.0150 0.0200 0.0150 0.0200 28,000 +0.01(+42.86%)
May 02, 2019 0.0140 0.0140 0.0140 0 -0.00(-17.65%)
May 01, 2019 0.0185 0.0200 0.0170 0.0170 34,000 +0.00(+13.33%)
Apr 30, 2019 0.0150 0.0150 0.0150 0.0150 2,100 +0.00(+0.00%)
Apr 29, 2019 0.0130 0.0150 0.0130 0.0150 109,363 +0.00(+48.51%)
Apr 26, 2019 0.0101 0.0101 0.0101 0.0101 400 -0.01(-43.89%)
Apr 25, 2019 0.0180 0.0180 0.0180 0.0180 156 +0.00(+0.00%)
Apr 24, 2019 0.0180 0.0180 0.0180 0.0180 21,523 +0.00(+0.00%)
Apr 23, 2019 0.0180 0.0180 0.0180 0.0180 500 +0.00(+16.13%)
Apr 22, 2019 0.0200 0.0200 0.0155 0.0155 4,750 -0.00(-22.50%)
Apr 18, 2019 0.0200 0.0200 0.0181 0.0200 60,000 +0.00(+0.00%)
Apr 17, 2019 0.0200 0.0200 0.0200 0.0200 21,785 +0.00(+14.29%)
Apr 15, 2019 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Apr 12, 2019 0.0200 0.0200 0.0160 0.0160 3,000 +0.00(+6.67%)
Apr 11, 2019 0.0150 0.0150 0.0150 0.0150 2,000 -0.00(-21.05%)
Apr 10, 2019 0.0185 0.0190 0.0185 0.0190 26,145 -0.00(-5.00%)
Apr 09, 2019 0.0170 0.0200 0.0170 0.0200 76,100 +0.00(+14.29%)
Apr 08, 2019 0.0170 0.0175 0.0170 0.0175 22,200 -0.00(-12.50%)
Apr 05, 2019 0.0150 0.0200 0.0150 0.0200 48,000 +0.00(+21.21%)
Apr 04, 2019 0.0165 0.0165 0.0120 0.0165 27,200 +0.00(+0.00%)
Apr 03, 2019 0.0165 0.0165 0.0165 0.0165 2,000 -0.00(-8.33%)
Apr 02, 2019 0.0165 0.0180 0.0165 0.0180 831,279 -0.00(-10.00%)
Apr 01, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 29, 2019 0.0180 0.0200 0.0170 0.0200 577,100 +0.00(+9.29%)
Mar 28, 2019 0.0190 0.0190 0.0175 0.0183 3,650 -0.00(-3.68%)
Mar 27, 2019 0.0190 0.0190 0.0180 0.0190 319,600 +0.00(+0.00%)
Mar 26, 2019 0.0170 0.0190 0.0124 0.0190 1,272,209 +0.00(+1.06%)
Mar 25, 2019 0.0188 0.0188 0.0188 0.0188 33,368 +0.00(+0.00%)
Mar 22, 2019 0.0194 0.0200 0.0188 0.0188 35,000 -0.00(-1.05%)
Mar 21, 2019 0.0189 0.0200 0.0189 0.0190 500,500 -0.00(-5.00%)
Mar 20, 2019 0.0210 0.0210 0.0185 0.0200 95,004 +0.00(+5.26%)
Mar 19, 2019 0.0200 0.0200 0.0190 0.0190 371,377 -0.00(-5.00%)
Mar 18, 2019 0.0200 0.0200 0.0152 0.0200 113,267 +0.00(+0.00%)
Mar 15, 2019 0.0220 0.0250 0.0190 0.0200 354,200 -0.00(-14.89%)
Mar 14, 2019 0.0250 0.0250 0.0235 0.0235 32,901 +0.00(+2.17%)
Mar 13, 2019 0.0255 0.0255 0.0215 0.0230 287,502 +0.00(+0.00%)
Mar 12, 2019 0.0240 0.0260 0.0230 0.0230 315,980 +0.00(+15.00%)
Mar 11, 2019 0.0230 0.0250 0.0200 0.0200 797,578 +0.00(+5.26%)
Mar 08, 2019 0.0231 0.0231 0.0190 0.0190 1,519,200 -0.00(-17.39%)
Mar 07, 2019 0.0230 0.0231 0.0230 0.0230 117,983 -0.00(-6.88%)
Mar 06, 2019 0.0270 0.0270 0.0220 0.0247 86,420 -0.00(-0.80%)
Mar 05, 2019 0.0240 0.0250 0.0215 0.0249 857,311 +0.00(+15.81%)
Mar 04, 2019 0.0215 0.0321 0.0203 0.0215 532,682 -0.00(-1.83%)
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.