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
Last 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 (%)
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%)
Jan 03, 2022 0.0650 0.0825 0.0650 0.0825 10,600 +0.00(+3.13%)
Dec 31, 2021 0.0855 0.0861 0.0750 0.0800 193,497 -0.02(-19.19%)
Dec 30, 2021 0.0730 0.0993 0.0730 0.0990 130,755 +0.01(+10.00%)
Dec 28, 2021 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Dec 27, 2021 0.0831 0.0831 0.0650 0.0650 22,101 -0.02(-21.78%)
Dec 22, 2021 0.0831 0.0831 0.0831 0 -0.02(-20.86%)
Dec 20, 2021 0.1050 0.1050 0.1050 1 +0.01(+11.82%)
Dec 17, 2021 0.0939 0.0939 0.0939 0.0939 210 -0.01(-5.82%)
Dec 16, 2021 0.0811 0.0997 0.0810 0.0997 45,899 +0.01(+6.75%)
Dec 15, 2021 0.1000 0.1000 0.0934 0.0934 12,302 -0.01(-6.51%)
Dec 14, 2021 0.0745 0.1000 0.0700 0.0999 204,751 +0.03(+42.71%)
Dec 13, 2021 0.0745 0.0745 0.0700 0.0700 42,000 -0.01(-11.39%)
Dec 10, 2021 0.0750 0.0790 0.0720 0.0790 74,701 +0.00(+3.95%)
Dec 09, 2021 0.0770 0.0780 0.0740 0.0760 57,743 +0.01(+7.80%)
Dec 08, 2021 0.0725 0.0770 0.0686 0.0705 225,837 -0.00(-4.73%)
Dec 07, 2021 0.0700 0.0755 0.0700 0.0740 50,000 -0.00(-2.63%)
Dec 06, 2021 0.0760 0.0760 0.0650 0.0760 62,348 +0.00(+0.00%)
Dec 03, 2021 0.0715 0.0760 0.0650 0.0760 86,000 +0.00(+1.33%)
Dec 02, 2021 0.0749 0.0798 0.0700 0.0750 98,700 +0.00(+7.14%)
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.