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 31, 2018 0.0900 0.0900 0.0700 0.0700 111,000 -0.03(-30.00%)
Jul 30, 2018 0.0730 0.1050 0.0730 0.1000 35,600 +0.01(+16.28%)
Jul 27, 2018 0.0800 0.0860 0.0800 0.0860 18,000 +0.01(+7.50%)
Jul 26, 2018 0.0800 0.0800 0.0700 0.0800 221,000 +0.00(+0.00%)
Jul 25, 2018 0.0812 0.0995 0.0700 0.0800 67,330 -0.00(-2.44%)
Jul 24, 2018 0.0703 0.1000 0.0703 0.0820 170,014 -0.01(-11.83%)
Jul 23, 2018 0.1050 0.1050 0.0930 0.0930 53,111 +0.00(+0.49%)
Jul 20, 2018 0.0980 0.0980 0.0900 0.0925 55,888 -0.01(-11.86%)
Jul 19, 2018 0.1099 0.1100 0.0960 0.1050 156,000 -0.01(-4.55%)
Jul 18, 2018 0.1075 0.1100 0.1000 0.1100 62,204 +0.02(+22.22%)
Jul 17, 2018 0.1100 0.1100 0.0899 0.0900 185,600 -0.01(-13.88%)
Jul 16, 2018 0.1099 0.1099 0.1000 0.1045 16,617 -0.00(-3.70%)
Jul 13, 2018 0.1080 0.1240 0.0930 0.1085 362,768 +0.00(+2.38%)
Jul 12, 2018 0.1062 0.1267 0.1060 0.1060 62,678 -0.02(-18.46%)
Jul 11, 2018 0.1101 0.1300 0.1050 0.1300 241,620 +0.01(+7.00%)
Jul 10, 2018 0.1400 0.1400 0.1215 0.1215 10,590 -0.02(-13.21%)
Jul 09, 2018 0.1290 0.1400 0.1290 0.1400 29,250 +0.01(+7.69%)
Jul 06, 2018 0.1051 0.1300 0.1051 0.1300 16,285 +0.03(+23.81%)
Jul 05, 2018 0.1050 0.1300 0.1050 0.1050 53,256 -0.01(-12.50%)
Jul 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 02, 2018 0.1300 0.1300 0.1295 0.1250 8,974 -0.00(-0.40%)
Jun 29, 2018 0.1140 0.1255 0.1060 0.1255 30,000 +0.00(+0.40%)
Jun 28, 2018 0.1249 0.1250 0.1205 0.1250 34,886 +0.01(+4.17%)
Jun 27, 2018 0.1150 0.1375 0.1150 0.1200 41,987 -0.02(-14.59%)
Jun 26, 2018 0.1500 0.1500 0.1405 0.1405 73,918 -0.01(-6.33%)
Jun 25, 2018 0.1500 0.1550 0.1500 0.1500 256,377 +0.00(+0.00%)
Jun 22, 2018 0.1350 0.1500 0.1330 0.1500 41,429 +0.01(+11.11%)
Jun 21, 2018 0.1215 0.1400 0.1120 0.1350 234,326 +0.02(+20.00%)
Jun 20, 2018 0.1350 0.1350 0.1100 0.1125 86,367 -0.02(-16.67%)
Jun 19, 2018 0.1185 0.1350 0.1107 0.1350 19,450 +0.02(+12.50%)
Jun 18, 2018 0.1450 0.1450 0.1200 0.1200 10,625 +0.01(+14.29%)
Jun 15, 2018 0.1300 0.1200 0.1050 153,789 -0.01(-12.50%)
Jun 14, 2018 0.1200 0.1475 0.0943 0.1200 324,922 +0.00(+0.42%)
Jun 13, 2018 0.1400 0.1459 0.0900 0.1195 559,840 -0.01(-8.08%)
Jun 12, 2018 0.1450 0.1450 0.1180 0.1300 56,940 -0.02(-13.33%)
Jun 11, 2018 0.1461 0.1500 0.1355 0.1500 14,470 -0.01(-6.25%)
Jun 08, 2018 0.1411 0.1600 0.1300 0.1600 68,100 +0.02(+13.39%)
Jun 07, 2018 0.1442 0.2000 0.1200 0.1411 87,898 +0.03(+28.27%)
Jun 06, 2018 0.1749 0.1799 0.1020 0.1100 726,750 -0.06(-37.14%)
Jun 05, 2018 0.1866 0.1866 0.1700 0.1750 119,194 -0.04(-19.72%)
Jun 04, 2018 0.2025 0.2230 0.1710 0.2180 23,631 +0.01(+6.94%)
Jun 01, 2018 0.1920 0.2039 0.1900 0.2039 6,560 +0.00(+1.98%)
May 31, 2018 0.2300 0.2300 0.1900 0.1999 95,110 -0.00(-0.05%)
May 30, 2018 0.1975 0.2064 0.1910 0.2000 130,981 -0.01(-4.44%)
May 29, 2018 0.2300 0.2300 0.1910 0.2093 52,393 -0.02(-9.00%)
May 25, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 24, 2018 0.2299 0.2300 0.2100 0.2100 75,595 -0.01(-5.60%)
May 23, 2018 0.2324 0.2324 0.2225 0.2225 1,475 -0.01(-5.34%)
May 22, 2018 0.2246 0.2350 0.1840 0.2350 87,039 +0.00(+2.17%)
May 21, 2018 0.2300 0.2306 0.2200 0.2300 36,729 +0.00(+0.04%)
May 18, 2018 0.2200 0.2300 0.2101 0.2299 26,558 +0.01(+4.50%)
May 17, 2018 0.2101 0.2200 0.2001 0.2200 128,606 -0.00(-0.09%)
May 16, 2018 0.2000 0.2250 0.2000 0.2202 55,965 +0.01(+5.36%)
May 15, 2018 0.2200 0.2400 0.2000 0.2090 218,663 -0.03(-12.92%)
May 14, 2018 0.2485 0.2485 0.2200 0.2400 13,494 +0.01(+4.35%)
May 11, 2018 0.2500 0.2500 0.2100 0.2300 199,450 -0.02(-8.00%)
May 10, 2018 0.2099 0.2500 0.2099 0.2500 251,500 +0.05(+25.00%)
May 09, 2018 0.2000 0.2000 0.1720 0.2000 57,027 +0.00(+0.00%)
May 08, 2018 0.1750 0.2000 0.1750 0.2000 74,943 +0.02(+11.11%)
May 07, 2018 0.1900 0.1900 0.1700 0.1800 124,784 -0.01(-5.26%)
May 04, 2018 0.2290 0.2290 0.1883 0.1900 177,924 -0.04(-17.39%)
May 03, 2018 0.2550 0.2600 0.2200 0.2300 356,057 -0.02(-7.96%)
May 02, 2018 0.2399 0.2500 0.2290 0.2499 86,127 +0.01(+4.56%)
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.