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 (%)
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%)
Aug 02, 2021 0.1260 0.1260 0.1051 0.1230 34,500 -0.01(-7.52%)
Jul 30, 2021 0.1237 0.1330 0.1050 0.1330 210,050 +0.02(+13.19%)
Jul 29, 2021 0.1236 0.1263 0.1175 0.1175 23,120 -0.02(-12.96%)
Jul 28, 2021 0.1110 0.1350 0.1110 0.1350 89,692 +0.01(+3.85%)
Jul 27, 2021 0.1300 0.1300 0.1300 0.1300 51,379 +0.00(+3.17%)
Jul 26, 2021 0.1000 0.1350 0.0999 0.1260 61,279 +0.04(+40.00%)
Jul 23, 2021 0.1167 0.1280 0.0801 0.0900 308,850 -0.04(-30.23%)
Jul 22, 2021 0.1050 0.1290 0.1050 0.1290 52,850 -0.00(-1.00%)
Jul 21, 2021 0.1101 0.1303 0.1101 0.1303 15,551 +0.01(+4.24%)
Jul 20, 2021 0.1150 0.1450 0.1075 0.1250 129,372 +0.01(+5.04%)
Jul 19, 2021 0.1350 0.1350 0.1190 0.1190 62,640 -0.02(-15.00%)
Jul 16, 2021 0.1330 0.1450 0.1330 0.1400 40,380 -0.00(-3.45%)
Jul 15, 2021 0.1420 0.1450 0.1320 0.1450 54,000 +0.00(+1.05%)
Jul 14, 2021 0.1411 0.1600 0.1310 0.1435 422,383 -0.01(-4.33%)
Jul 13, 2021 0.1385 0.1613 0.1350 0.1500 233,609 +0.01(+5.63%)
Jul 12, 2021 0.1340 0.1420 0.1340 0.1420 56,300 +0.00(+0.00%)
Jul 09, 2021 0.1331 0.1450 0.1331 0.1420 107,751 +0.00(+1.43%)
Jul 08, 2021 0.1300 0.1400 0.1210 0.1400 126,600 -0.00(-3.45%)
Jul 07, 2021 0.1450 0.1550 0.1400 0.1450 426,701 +0.00(+0.00%)
Jul 06, 2021 0.1550 0.1550 0.1304 0.1450 27,300 -0.01(-3.33%)
Jul 02, 2021 0.1500 0.1590 0.1395 0.1500 67,736 +0.01(+3.45%)
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.