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 (%)
Jul 26, 2023 0.0270 0 +0.01(+37.76%)
Jul 24, 2023 0.0196 0 +0.00(+30.67%)
Jul 14, 2023 0.0150 0 +0.00(+5.63%)
Jul 10, 2023 0.0142 0 -0.00(-22.40%)
Jul 07, 2023 0.0100 0.0183 0.0100 0.0183 51,500 +0.00(+33.58%)
Jul 06, 2023 0.0137 0.0137 0.0137 0.0137 1,500 +0.00(+11.38%)
Jul 05, 2023 0.0123 0.0123 0.0123 0.0123 33,500 -0.00(-11.51%)
Jul 03, 2023 0.0095 0.0139 0.0095 0.0139 6,082 -0.00(-22.78%)
Jun 26, 2023 0.0180 0 +0.00(+38.46%)
Jun 23, 2023 0.0130 0.0130 0.0130 0.0130 1,100 -0.00(-27.78%)
Jun 22, 2023 0.0115 0.0180 0.0080 0.0180 191,111 +0.00(+22.45%)
Jun 20, 2023 0.0147 0 +0.00(+3.52%)
Jun 16, 2023 0.0142 0.0142 0.0142 0.0142 5,000 +0.00(+42.00%)
Jun 14, 2023 0.0100 0 -0.01(-37.11%)
Jun 13, 2023 0.0159 0.0159 0.0100 0.0159 5,464 +0.00(+11.97%)
Jun 12, 2023 0.0142 0.0142 0.0142 0.0142 2,325 +0.00(+0.00%)
Jun 09, 2023 0.0142 0.0142 0.0142 0.0142 1,000 +0.00(+33.96%)
Jun 08, 2023 0.0143 0.0143 0.0106 0.0106 11,812 -0.00(-11.67%)
Jun 07, 2023 0.0110 0.0120 0.0110 0.0120 7,514 -0.00(-14.29%)
Jun 06, 2023 0.0100 0.0155 0.0100 0.0140 115,280 +0.00(+40.00%)
Jun 05, 2023 0.0100 0.0149 0.0080 0.0100 179,500 +0.00(+11.11%)
Jun 02, 2023 0.0180 0.0180 0.0080 0.0090 126,730 -0.01(-43.40%)
May 30, 2023 0.0159 0 -0.01(-30.87%)
May 23, 2023 0.0230 0 +0.00(+0.00%)
May 19, 2023 0.0230 0 +0.00(+15.58%)
May 17, 2023 0.0199 0 -0.01(-33.67%)
May 01, 2023 0.0300 0 +0.00(+0.00%)
Apr 25, 2023 0.0300 0 +0.01(+39.53%)
Apr 24, 2023 0.0255 0.0300 0.0215 0.0215 11,500 -0.00(-17.31%)
Apr 17, 2023 0.0260 0 -0.00(-13.33%)
Apr 14, 2023 0.0265 0.0300 0.0265 0.0300 2,500 +0.00(+3.45%)
Apr 13, 2023 0.0230 0.0290 0.0230 0.0290 4,290 +0.00(+11.54%)
Apr 11, 2023 0.0260 0 +0.00(+0.00%)
Apr 06, 2023 0.0260 0 +0.00(+0.00%)
Apr 05, 2023 0.0260 0.0260 0.0260 0.0260 7,000 +0.00(+13.04%)
Apr 03, 2023 0.0230 0 +0.00(+0.00%)
Mar 20, 2023 0.0230 0 +0.00(+0.00%)
Mar 17, 2023 0.0230 0.0230 0.0230 0.0230 38,165 -0.00(-11.54%)
Mar 01, 2023 0.0260 0 +0.00(+18.18%)
Feb 27, 2023 0.0220 0 +0.00(+0.00%)
Feb 24, 2023 0.0220 0.0250 0.0220 0.0220 64,700 +0.00(+22.22%)
Feb 23, 2023 0.0251 0.0300 0.0155 0.0180 207,033 -0.02(-51.22%)
Feb 22, 2023 0.0300 0.0369 0.0300 0.0369 4,400 +0.00(+14.60%)
Feb 21, 2023 0.0322 0.0322 0.0322 0.0322 11,000 -0.01(-14.59%)
Feb 17, 2023 0.0340 0.0377 0.0340 0.0377 1,600 +0.01(+38.10%)
Feb 16, 2023 0.0255 0.0273 0.0255 0.0273 850 +0.00(+6.23%)
Feb 15, 2023 0.0288 0.0288 0.0257 0.0257 8,000 -0.01(-33.76%)
Feb 01, 2023 0.0388 0 +0.01(+21.25%)
Jan 25, 2023 0.0320 0 +0.00(+6.67%)
Jan 23, 2023 0.0300 0 -0.01(-14.29%)
Jan 18, 2023 0.0350 0 -0.00(-9.56%)
Jan 13, 2023 0.0387 0 -0.00(-0.26%)
Jan 11, 2023 0.0388 0 +0.01(+17.22%)
Dec 30, 2022 0.0331 0 +0.00(+0.00%)
Dec 29, 2022 0.0331 0.0331 0.0331 0.0331 2,500 -0.01(-14.47%)
Dec 28, 2022 0.0388 0.0388 0.0300 0.0387 5,514 +0.01(+29.00%)
Dec 27, 2022 0.0300 0.0300 0.0300 0.0300 1,575 -0.00(-0.33%)
Dec 21, 2022 0.0301 0 -0.01(-23.60%)
Dec 16, 2022 0.0394 0 +0.01(+17.96%)
Dec 14, 2022 0.0334 0 -0.01(-22.69%)
Dec 07, 2022 0.0432 0 -0.00(-0.23%)
Dec 06, 2022 0.0310 0.0433 0.0310 0.0433 13,000 -0.00(-5.87%)
Nov 30, 2022 0.0460 0 +0.01(+15.00%)
Nov 29, 2022 0.0310 0.0400 0.0310 0.0400 2,200 +0.00(+0.76%)
Nov 17, 2022 0.0397 0 -0.01(-11.78%)
Nov 16, 2022 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-4.26%)
Nov 14, 2022 0.0470 0 -0.00(-1.88%)
Nov 10, 2022 0.0479 0 -0.00(-0.21%)
Nov 09, 2022 0.0440 0.0489 0.0260 0.0480 26,800 +0.01(+20.00%)
Nov 08, 2022 0.0380 0.0445 0.0380 0.0400 151,600 +0.00(+0.00%)
Nov 07, 2022 0.0368 0.0400 0.0355 0.0400 23,180 +0.00(+8.70%)
Nov 04, 2022 0.0309 0.0368 0.0309 0.0368 43,000 +0.00(+15.36%)
Nov 03, 2022 0.0314 0.0357 0.0314 0.0319 1,385 +0.00(+13.93%)
Nov 02, 2022 0.0280 0.0280 0.0280 0.0280 4,000 -0.01(-24.73%)
Oct 28, 2022 0.0372 0 -0.00(-4.62%)
Oct 27, 2022 0.0390 0.0390 0.0390 0.0390 300 +0.01(+30.00%)
Oct 26, 2022 0.0375 0.0375 0.0300 0.0300 45,200 -0.01(-19.35%)
Oct 25, 2022 0.0330 0.0372 0.0330 0.0372 35,600 -0.00(-7.00%)
Oct 24, 2022 0.0400 0 +0.00(+0.00%)
Oct 18, 2022 0.0400 0 +0.00(+7.53%)
Oct 17, 2022 0.0365 0.0372 0.0365 0.0372 1,000 +0.00(+6.90%)
Oct 13, 2022 0.0348 0 +0.00(+0.00%)
Oct 12, 2022 0.0370 0.0370 0.0340 0.0348 42,315 +0.00(+5.45%)
Oct 07, 2022 0.0330 0 -0.00(-2.94%)
Oct 06, 2022 0.0340 0.0370 0.0340 0.0340 1,985 -0.01(-14.14%)
Oct 03, 2022 0.0396 0 -0.00(-1.00%)
Sep 28, 2022 0.0400 0 +0.00(+14.29%)
Sep 27, 2022 0.0350 0.0350 0.0350 0.0350 3,500 -0.00(-12.50%)
Sep 26, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-5.44%)
Sep 23, 2022 0.0391 0.0423 0.0280 0.0423 53,980 +0.00(+5.49%)
Sep 22, 2022 0.0401 0.0401 0.0401 0.0401 22,240 -0.00(-5.87%)
Sep 21, 2022 0.0421 0.0426 0.0421 0.0426 2,000 -0.00(-7.39%)
Sep 16, 2022 0.0460 0 +0.00(+12.20%)
Sep 15, 2022 0.0410 0.0410 0.0410 0.0410 1,000 +0.00(+0.00%)
Sep 14, 2022 0.0450 0.0450 0.0410 0.0410 12,000 -0.00(-8.89%)
Sep 13, 2022 0.0401 0.0450 0.0401 0.0450 1,000 +0.00(+12.50%)
Sep 12, 2022 0.0400 0.0404 0.0400 0.0400 75,340 -0.00(-6.32%)
Sep 09, 2022 0.0427 0.0427 0.0427 0.0427 1,000 +0.00(+0.00%)
Sep 08, 2022 0.0404 0.0427 0.0404 0.0427 3,500 +0.00(+0.47%)
Sep 07, 2022 0.0425 0.0425 0.0425 0.0425 497 +0.00(+0.00%)
Sep 02, 2022 0.0425 0 +0.00(+0.00%)
Sep 01, 2022 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+6.25%)
Aug 31, 2022 0.0400 0.0400 0.0384 0.0400 115,000 +0.00(+0.00%)
Aug 30, 2022 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+6.67%)
Aug 29, 2022 0.0425 0.0425 0.0375 0.0375 36,000 -0.00(-6.25%)
Aug 26, 2022 0.0370 0.0450 0.0340 0.0400 349,520 +0.00(+7.24%)
Aug 25, 2022 0.0373 0.0373 0.0373 0.0373 703 -0.00(-1.06%)
Aug 24, 2022 0.0375 0.0375 0.0375 0.0377 12,200 -0.00(-0.79%)
Aug 23, 2022 0.0390 0.0390 0.0380 0.0380 20,000 -0.00(-9.52%)
Aug 19, 2022 0.0420 0 +0.00(+7.14%)
Aug 18, 2022 0.0411 0.0411 0.0392 0.0392 5,600 -0.00(-6.67%)
Aug 16, 2022 0.0420 0 -0.00(-6.67%)
Aug 15, 2022 0.0390 0.0450 0.0390 0.0450 4,280 -0.01(-10.00%)
Aug 12, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+12.36%)
Aug 10, 2022 0.0445 0 +0.00(+11.25%)
Aug 09, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Aug 08, 2022 0.0400 0.0400 0.0400 0.0400 7,990 -0.00(-2.44%)
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.