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 (%)
Mar 31, 2022 0.0721 0 +0.00(+3.00%)
Mar 30, 2022 0.0650 0.0722 0.0650 0.0700 7,500 -0.00(-3.05%)
Mar 29, 2022 0.0722 0.0722 0.0722 0.0722 130 -0.01(-6.84%)
Mar 28, 2022 0.0616 0.0775 0.0616 0.0775 6,100 -0.00(-3.13%)
Mar 25, 2022 0.0800 0.0800 0.0800 0.0800 250 +0.00(+1.52%)
Mar 24, 2022 0.0616 0.0800 0.0616 0.0788 5,782 -0.00(-1.50%)
Mar 22, 2022 0.0800 0 +0.00(+0.00%)
Mar 16, 2022 0.0800 0 +0.00(+0.38%)
Mar 09, 2022 0.0797 0 +0.00(+0.00%)
Mar 08, 2022 0.0797 0.0797 0.0705 0.0797 2,000 -0.00(-0.38%)
Mar 07, 2022 0.0650 0.0840 0.0610 0.0800 87,322 -0.00(-4.76%)
Mar 04, 2022 0.0745 0.0840 0.0745 0.0840 10,100 +0.00(+0.00%)
Mar 03, 2022 0.0630 0.0844 0.0630 0.0840 1,208 +0.00(+5.00%)
Mar 02, 2022 0.0700 0.0848 0.0625 0.0800 28,275 -0.00(-5.66%)
Mar 01, 2022 0.0610 0.0848 0.0610 0.0848 9,950 -0.01(-5.78%)
Feb 28, 2022 0.0850 0.0900 0.0605 0.0900 30,980 +0.00(+2.27%)
Feb 25, 2022 0.0880 0.0880 0.0790 0.0880 36,090 -0.00(-2.22%)
Feb 24, 2022 0.0895 0.0909 0.0895 0.0900 60,000 -0.00(-1.10%)
Feb 23, 2022 0.0800 0.0955 0.0800 0.0910 125,300 +0.01(+17.42%)
Feb 22, 2022 0.0802 0.0802 0.0775 0.0775 32,990 -0.01(-8.82%)
Feb 18, 2022 0.0850 0 +0.01(+6.25%)
Feb 17, 2022 0.0825 0.0825 0.0800 0.0800 9,990 -0.00(-3.03%)
Feb 16, 2022 0.0825 0.0825 0.0752 0.0825 21,990 +0.00(+1.23%)
Feb 15, 2022 0.0799 0.0815 0.0730 0.0815 34,950 +0.01(+11.64%)
Feb 11, 2022 0.0730 0 -0.01(-8.52%)
Feb 09, 2022 0.0798 0 +0.00(+6.40%)
Feb 08, 2022 0.0799 0.0799 0.0625 0.0750 22,500 -0.00(-0.66%)
Feb 07, 2022 0.0700 0.0799 0.0700 0.0755 3,600 -0.00(-5.51%)
Feb 03, 2022 0.0799 0 +0.00(+0.00%)
Feb 02, 2022 0.0799 0.0799 0.0799 0.0799 8,245 +0.01(+7.97%)
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%)
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.