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

Galenfeha Inc (OP: GLFH )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 14, 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 (%)
Oct 29, 2021 0.1300 0.1375 0.1300 0.1320 93,799 +0.00(+1.54%)
Oct 28, 2021 0.1300 0.1499 0.1300 0.1300 34,122 +0.03(+29.74%)
Oct 27, 2021 0.1251 0.1251 0.1002 0.1002 10,000 -0.00(-4.57%)
Oct 26, 2021 0.1000 0.1245 0.1050 43,700 +0.00(+0.00%)
Oct 25, 2021 0.0920 0.1338 0.0920 0.1050 23,225 -0.03(-19.85%)
Oct 22, 2021 0.1200 0.1310 0.1195 0.1310 16,258 +0.02(+21.75%)
Oct 21, 2021 0.1250 0.1250 0.1000 0.1076 193,835 -0.02(-16.85%)
Oct 20, 2021 0.1110 0.1300 0.0960 0.1294 76,703 +0.01(+11.46%)
Oct 19, 2021 0.1672 0.1672 0.0920 0.1161 277,693 -0.05(-28.33%)
Oct 18, 2021 0.1660 0.1700 0.1550 0.1620 167,270 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1890 0.1300 0.1620 445,176 +0.03(+24.62%)
Oct 14, 2021 0.1195 0.1345 0.1189 0.1300 183,756 -0.00(-0.76%)
Oct 13, 2021 0.1215 0.1310 0.1215 0.1310 41,151 +0.00(+2.34%)
Oct 12, 2021 0.1280 0.1280 0.1280 0.1280 7,751 -0.00(-0.78%)
Oct 11, 2021 0.1100 0.1290 0.1090 0.1290 12,835 +0.01(+7.50%)
Oct 07, 2021 0.1200 0.1200 0.1200 0 -0.01(-9.77%)
Oct 05, 2021 0.1330 0.1330 0.1330 0 +0.00(+1.53%)
Oct 04, 2021 0.1120 0.1310 0.1120 0.1310 15,145 +0.02(+19.09%)
Oct 01, 2021 0.1190 0.1290 0.1095 0.1100 70,583 -0.02(-14.73%)
Sep 30, 2021 0.1105 0.1290 0.1105 0.1290 5,600 +0.04(+41.76%)
Sep 29, 2021 0.1190 0.1240 0.0910 0.0910 66,540 +0.00(+0.00%)
Sep 28, 2021 0.1010 0.1192 0.0910 0.0910 32,460 -0.02(-17.27%)
Sep 27, 2021 0.1095 0.1100 0.0990 0.1100 77,000 +0.01(+5.77%)
Sep 24, 2021 0.1050 0.1100 0.1030 0.1040 83,449 +0.00(+4.10%)
Sep 23, 2021 0.1000 0.1100 0.0900 0.0999 211,621 -0.00(-0.10%)
Sep 22, 2021 0.0610 0.1000 0.0610 0.1000 23,007 +0.04(+65.29%)
Sep 21, 2021 0.0605 0.0605 0.0605 0.0605 15,115 -0.01(-8.33%)
Sep 16, 2021 0.0660 0.0660 0.0660 0 -0.01(-11.29%)
Sep 15, 2021 0.0633 0.0744 0.0633 0.0744 65,100 -0.03(-25.60%)
Sep 14, 2021 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.1000 0.0550 0.1000 31,767 +0.04(+65.29%)
Sep 10, 2021 0.0510 0.0605 0.0510 0.0605 3,142 +0.01(+18.63%)
Sep 09, 2021 0.0510 0.0520 0.0510 0.0510 85,000 +0.00(+0.00%)
Sep 08, 2021 0.0560 0.0560 0.0510 0.0510 21,000 -0.05(-49.00%)
Sep 07, 2021 0.0560 0.1000 0.0560 0.1000 8,898 +0.01(+9.89%)
Sep 03, 2021 0.1000 0.1000 0.0910 0.0910 116,615 -0.01(-9.00%)
Sep 02, 2021 0.0910 0.1005 0.0910 0.1000 196,615 +0.00(+0.00%)
Sep 01, 2021 0.0910 0.1025 0.0900 0.1000 153,050 -0.02(-16.67%)
Aug 31, 2021 0.1000 0.1200 0.0820 0.1200 201,427 +0.00(+0.00%)
Aug 27, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 26, 2021 0.0910 0.1125 0.0910 0.1100 30,000 +0.01(+10.00%)
Aug 25, 2021 0.1174 0.1199 0.1000 0.1000 64,464 -0.02(-19.22%)
Aug 24, 2021 0.0950 0.1300 0.0950 0.1238 221,699 +0.03(+37.56%)
Aug 23, 2021 0.0850 0.1000 0.0850 0.0900 127,490 -0.01(-10.00%)
Aug 20, 2021 0.1000 0.1100 0.1000 0.1000 7,900 -0.00(-3.85%)
Aug 19, 2021 0.1095 0.1095 0.0660 0.1040 120,996 -0.01(-6.31%)
Aug 18, 2021 0.1011 0.1250 0.0835 0.1110 183,711 -0.02(-13.95%)
Aug 17, 2021 0.1050 0.1320 0.0975 0.1290 87,850 +0.01(+10.26%)
Aug 16, 2021 0.1165 0.1280 0.1165 0.1170 2,100 -0.00(-2.50%)
Aug 13, 2021 0.1200 0.1200 0.1200 0.1200 1,504 -0.01(-6.25%)
Aug 12, 2021 0.1280 0.1280 0.1280 0.1280 2,300 +0.00(+0.00%)
Aug 11, 2021 0.1075 0.1299 0.1075 0.1280 65,809 +0.01(+13.27%)
Aug 10, 2021 0.1130 0.1140 0.0985 0.1130 39,981 -0.00(-0.88%)
Aug 09, 2021 0.1250 0.1300 0.0400 0.1140 214,815 -0.01(-10.59%)
Aug 06, 2021 0.1275 0.1275 0.1250 0.1275 10,332 +0.01(+4.51%)
Aug 05, 2021 0.0810 0.1274 0.0810 0.1220 30,333 +0.00(+1.67%)
Aug 04, 2021 0.1290 0.1420 0.1100 0.1200 245,225 +0.01(+9.09%)
Aug 03, 2021 0.1280 0.1350 0.1100 0.1100 56,700 -0.01(-10.57%)
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.