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 (%)
Apr 30, 2018 0.2300 0.2300 0.2200 0.2300 285,942 +0.00(+0.00%)
Apr 27, 2018 0.2200 0.2300 0.2000 0.2300 174,484 +0.01(+4.55%)
Apr 26, 2018 0.2000 0.2300 0.1950 0.2200 575,225 +0.03(+15.85%)
Apr 25, 2018 0.1901 0.2000 0.1898 0.1899 62,028 -0.00(-0.11%)
Apr 24, 2018 0.1800 0.2000 0.1800 0.1901 94,164 -0.01(-4.90%)
Apr 23, 2018 0.1800 0.1999 0.1800 0.1999 144,123 +0.03(+16.09%)
Apr 20, 2018 0.1551 0.1900 0.1551 0.1722 116,131 +0.00(+1.35%)
Apr 19, 2018 0.1900 0.1999 0.1600 0.1699 134,530 -0.01(-5.61%)
Apr 18, 2018 0.1900 0.2000 0.1800 0.1800 31,120 -0.02(-7.69%)
Apr 17, 2018 0.1800 0.1950 0.1710 0.1950 148,894 +0.01(+3.17%)
Apr 16, 2018 0.2090 0.2100 0.1810 0.1890 114,451 -0.02(-8.70%)
Apr 13, 2018 0.2100 0.2100 0.1800 0.2070 98,014 -0.00(-1.19%)
Apr 12, 2018 0.2100 0.2300 0.1662 0.2095 592,858 +0.00(+0.29%)
Apr 11, 2018 0.1900 0.2200 0.1855 0.2089 322,836 +0.02(+12.92%)
Apr 10, 2018 0.1500 0.1850 0.1499 0.1850 104,800 +0.04(+23.33%)
Apr 09, 2018 0.1400 0.1500 0.1350 0.1500 107,682 +0.01(+11.11%)
Apr 06, 2018 0.1400 0.1400 0.1299 0.1350 62,340 +0.02(+12.50%)
Apr 05, 2018 0.1085 0.1350 0.1085 0.1200 257,429 +0.01(+10.60%)
Apr 04, 2018 0.1145 0.1145 0.0960 0.1085 466,874 +0.01(+8.28%)
Apr 03, 2018 0.1212 0.1350 0.1000 0.1002 692,285 -0.02(-17.33%)
Apr 02, 2018 0.1200 0.1400 0.1051 0.1212 273,984 +0.00(+1.00%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.02(+17.65%)
Mar 28, 2018 0.1515 0.1600 0.1002 0.1020 887,063 -0.05(-32.41%)
Mar 27, 2018 0.1889 0.1889 0.1400 0.1509 894,805 -0.05(-24.55%)
Mar 26, 2018 0.2300 0.2390 0.1500 0.2000 1,727,073 -0.03(-14.16%)
Mar 23, 2018 0.2000 0.2730 0.1950 0.2330 503,571 +0.05(+25.27%)
Mar 22, 2018 0.1800 0.2000 0.1715 0.1860 382,779 +0.02(+9.41%)
Mar 21, 2018 0.1800 0.2000 0.1550 0.1700 436,388 +0.01(+3.03%)
Mar 20, 2018 0.1249 0.2000 0.1200 0.1650 783,878 +0.05(+38.77%)
Mar 19, 2018 0.1125 0.1190 0.1001 0.1189 279,339 +0.01(+8.09%)
Mar 16, 2018 0.0800 0.1100 0.0800 0.1100 384,183 +0.01(+10.00%)
Mar 15, 2018 0.0900 0.1000 0.0800 0.1000 338,960 +0.01(+14.94%)
Mar 14, 2018 0.0780 0.0870 0.0700 0.0870 1,048,805 +0.01(+11.54%)
Mar 13, 2018 0.0687 0.0840 0.0687 0.0780 66,090 +0.00(+4.00%)
Mar 12, 2018 0.0750 0.0750 0.0749 0.0750 29,782 +0.00(+4.17%)
Mar 09, 2018 0.0686 0.0739 0.0686 0.0720 283,712 +0.00(+4.96%)
Mar 08, 2018 0.0750 0.0750 0.0615 0.0686 112,833 -0.01(-11.94%)
Mar 07, 2018 0.0690 0.0779 0.0690 0.0779 274,362 +0.01(+13.06%)
Mar 06, 2018 0.0700 0.0700 0.0622 0.0689 267,547 -0.00(-1.57%)
Mar 05, 2018 0.0798 0.0850 0.0700 0.0700 220,996 -0.00(-3.98%)
Mar 02, 2018 0.0611 0.0800 0.0560 0.0729 539,371 +0.01(+20.50%)
Mar 01, 2018 0.0650 0.0695 0.0552 0.0605 216,226 +0.01(+9.80%)
Feb 28, 2018 0.0550 0.0600 0.0503 0.0551 162,012 +0.00(+0.18%)
Feb 27, 2018 0.0550 0.0650 0.0550 0.0550 155,000 -0.00(-8.33%)
Feb 26, 2018 0.0575 0.0600 0.0550 0.0600 164,790 +0.00(+4.35%)
Feb 23, 2018 0.0600 0.0600 0.0506 0.0575 254,213 -0.00(-4.17%)
Feb 22, 2018 0.0590 0.0650 0.0590 0.0600 104,414 -0.00(-4.00%)
Feb 21, 2018 0.0549 0.0625 0.0549 0.0625 159,006 +0.00(+3.65%)
Feb 20, 2018 0.0625 0.0650 0.0540 0.0603 243,401 -0.00(-7.23%)
Feb 16, 2018 0.0650 0.0650 0.0650 0 +0.00(+1.40%)
Feb 15, 2018 0.0435 0.0700 0.0350 0.0641 796,878 +0.01(+28.20%)
Feb 14, 2018 0.0340 0.0500 0.0300 0.0500 1,201,301 +0.02(+47.06%)
Feb 13, 2018 0.0270 0.0350 0.0248 0.0340 956,156 +0.01(+37.10%)
Feb 12, 2018 0.0350 0.0350 0.0224 0.0248 979,293 -0.01(-27.49%)
Feb 09, 2018 0.0419 0.0419 0.0300 0.0342 2,091,380 -0.01(-18.57%)
Feb 08, 2018 0.0360 0.0471 0.0360 0.0420 1,309,309 +0.01(+40.00%)
Feb 07, 2018 0.0400 0.0400 0.0300 0.0300 300,954 -0.00(-8.81%)
Feb 06, 2018 0.0372 0.0380 0.0300 0.0329 422,688 -0.00(-11.08%)
Feb 05, 2018 0.0480 0.0500 0.0301 0.0370 1,050,973 -0.01(-11.90%)
Feb 02, 2018 0.0500 0.0500 0.0300 0.0420 2,833,285 +0.00(+7.69%)
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.