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 (%)
Jan 31, 2024 0.0570 0 +0.00(+3.64%)
Jan 30, 2024 0.0550 0.0550 0.0550 0.0550 400 +0.01(+13.40%)
Jan 24, 2024 0.0485 0 +0.00(+3.19%)
Jan 22, 2024 0.0470 0 +0.00(+8.55%)
Jan 19, 2024 0.0500 0.0500 0.0433 0.0433 50,000 +0.01(+23.71%)
Jan 18, 2024 0.0450 0.0483 0.0350 0.0350 221,350 -0.01(-22.22%)
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.01(+28.57%)
Jan 12, 2024 0.0350 0 -0.00(-9.09%)
Jan 11, 2024 0.0350 0.0385 0.0350 0.0385 15,350 -0.01(-14.44%)
Jan 10, 2024 0.0425 0.0450 0.0425 0.0450 5,000 +0.01(+28.57%)
Jan 08, 2024 0.0350 50 -0.01(-22.22%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Jan 02, 2024 0.0400 0 -0.00(-11.11%)
Dec 29, 2023 0.0425 0.0450 0.0385 0.0450 24,000 +0.00(+5.88%)
Dec 28, 2023 0.0450 0.0450 0.0425 0.0425 27,000 +0.00(+6.25%)
Dec 26, 2023 0.0400 0 -0.00(-11.11%)
Dec 22, 2023 0.0560 0.0605 0.0401 0.0450 64,992 -0.00(-4.26%)
Dec 21, 2023 0.0275 0.0635 0.0275 0.0470 104,300 +0.02(+56.67%)
Dec 15, 2023 0.0300 0 +0.00(+2.04%)
Dec 14, 2023 0.0294 0.0294 0.0294 0.0294 5,000 +0.00(+0.00%)
Dec 13, 2023 0.0300 0.0300 0.0294 0.0294 17,778 -0.00(-1.34%)
Dec 12, 2023 0.0298 0.0298 0.0298 0.0298 1,000 -0.00(-0.67%)
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 07, 2023 0.0300 0 -0.00(-7.69%)
Dec 06, 2023 0.0300 0.0350 0.0300 0.0325 190,900 +0.00(+8.33%)
Dec 05, 2023 0.0300 0.0300 0.0300 0.0300 100 +0.00(+13.21%)
Dec 04, 2023 0.0300 0.0300 0.0265 0.0265 19,030 -0.00(-11.67%)
Dec 01, 2023 0.0295 0.0300 0.0275 0.0300 37,770 +0.00(+5.26%)
Nov 30, 2023 0.0300 0.0300 0.0280 0.0285 11,000 -0.00(-4.68%)
Nov 29, 2023 0.0285 0.0300 0.0265 0.0299 13,095 +0.01(+49.50%)
Nov 28, 2023 0.0175 0.0200 0.0175 0.0200 55,000 +0.00(+15.61%)
Nov 27, 2023 0.0173 0.0173 0.0173 0.0173 9,100 +0.00(+0.00%)
Nov 22, 2023 0.0173 0 +0.00(+0.00%)
Nov 20, 2023 0.0173 0 +0.00(+2.37%)
Nov 16, 2023 0.0169 0 +0.00(+9.03%)
Nov 15, 2023 0.0155 0.0155 0.0155 0.0155 1,324 -0.00(-3.13%)
Nov 13, 2023 0.0160 0 +0.00(+1.27%)
Nov 08, 2023 0.0158 0 +0.00(+5.33%)
Nov 07, 2023 0.0175 0.0175 0.0150 0.0150 1,000 -0.00(-5.66%)
Nov 03, 2023 0.0159 0 +0.00(+6.00%)
Nov 01, 2023 0.0150 0 -0.00(-11.76%)
Oct 31, 2023 0.0165 0.0170 0.0155 0.0170 27,050 +0.00(+0.00%)
Oct 30, 2023 0.0150 0.0170 0.0150 0.0170 3,000 +0.00(+8.97%)
Oct 25, 2023 0.0156 1 -0.00(-15.68%)
Oct 19, 2023 0.0185 0 +0.01(+48.00%)
Oct 18, 2023 0.0125 0.0125 0.0125 0.0125 2,900 -0.00(-10.71%)
Oct 17, 2023 0.0150 0.0150 0.0140 0.0140 50,000 +0.00(+40.00%)
Oct 16, 2023 0.0120 0.0120 0.0100 0.0100 96,600 -0.01(-39.76%)
Oct 13, 2023 0.0250 0.0250 0.0166 0.0166 14,329 -0.01(-33.60%)
Oct 12, 2023 0.0159 0.0250 0.0159 0.0250 1,155 +0.00(+24.38%)
Oct 10, 2023 0.0201 0 +0.00(+11.67%)
Oct 09, 2023 0.0180 0.0180 0.0180 0.0180 700 +0.01(+260.00%)
Oct 06, 2023 0.0160 0.0199 0.0012 0.0050 214,650 -0.02(-75.61%)
Oct 05, 2023 0.0160 0.0205 0.0160 0.0205 44,000 -0.00(-5.96%)
Sep 22, 2023 0.0218 0 +0.00(+9.00%)
Sep 18, 2023 0.0200 0 -0.00(-11.50%)
Sep 14, 2023 0.0226 0 -0.00(-2.16%)
Sep 06, 2023 0.0231 0 +0.00(+0.00%)
Aug 31, 2023 0.0231 0 -0.00(-7.60%)
Aug 29, 2023 0.0250 25 -0.00(-16.67%)
Aug 21, 2023 0.0300 0 +0.00(+7.53%)
Aug 17, 2023 0.0279 0 +0.00(+3.33%)
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 3,750 -0.00(-3.23%)
Aug 15, 2023 0.0250 0.0279 0.0250 0.0279 1,600 +0.00(+11.60%)
Aug 14, 2023 0.0250 0.0250 0.0250 0.0250 500 +0.01(+38.89%)
Aug 08, 2023 0.0180 0 -0.01(-33.33%)
Aug 04, 2023 0.0270 0 +0.01(+58.82%)
Aug 03, 2023 0.0180 0.0180 0.0170 0.0170 15,014 -0.01(-37.04%)
Jul 26, 2023 0.0270 0 +0.01(+37.76%)
Jul 24, 2023 0.0196 0 +0.00(+30.67%)
Jul 14, 2023 0.0150 0 +0.00(+5.63%)
Jul 10, 2023 0.0142 0 -0.00(-22.40%)
Jul 07, 2023 0.0100 0.0183 0.0100 0.0183 51,500 +0.00(+33.58%)
Jul 06, 2023 0.0137 0.0137 0.0137 0.0137 1,500 +0.00(+11.38%)
Jul 05, 2023 0.0123 0.0123 0.0123 0.0123 33,500 -0.00(-11.51%)
Jul 03, 2023 0.0095 0.0139 0.0095 0.0139 6,082 -0.00(-22.78%)
Jun 26, 2023 0.0180 0 +0.00(+38.46%)
Jun 23, 2023 0.0130 0.0130 0.0130 0.0130 1,100 -0.00(-27.78%)
Jun 22, 2023 0.0115 0.0180 0.0080 0.0180 191,111 +0.00(+22.45%)
Jun 20, 2023 0.0147 0 +0.00(+3.52%)
Jun 16, 2023 0.0142 0.0142 0.0142 0.0142 5,000 +0.00(+42.00%)
Jun 14, 2023 0.0100 0 -0.02(-66.67%)
May 01, 2023 0.0300 0 +0.00(+0.00%)
Apr 25, 2023 0.0300 0 +0.01(+39.53%)
Apr 24, 2023 0.0255 0.0300 0.0215 0.0215 11,500 -0.00(-17.31%)
Apr 17, 2023 0.0260 0 -0.00(-13.33%)
Apr 14, 2023 0.0265 0.0300 0.0265 0.0300 2,500 +0.00(+3.45%)
Apr 13, 2023 0.0230 0.0290 0.0230 0.0290 4,290 +0.00(+11.54%)
Apr 11, 2023 0.0260 0 +0.00(+0.00%)
Apr 06, 2023 0.0260 0 +0.00(+0.00%)
Apr 05, 2023 0.0260 0.0260 0.0260 0.0260 7,000 +0.00(+13.04%)
Apr 03, 2023 0.0230 0 +0.00(+0.00%)
Mar 20, 2023 0.0230 0 +0.00(+0.00%)
Mar 17, 2023 0.0230 0.0230 0.0230 0.0230 38,165 -0.00(-11.54%)
Mar 01, 2023 0.0260 0 +0.00(+18.18%)
Feb 27, 2023 0.0220 0 +0.00(+0.00%)
Feb 24, 2023 0.0220 0.0250 0.0220 0.0220 64,700 +0.00(+22.22%)
Feb 23, 2023 0.0251 0.0300 0.0155 0.0180 207,033 -0.02(-51.22%)
Feb 22, 2023 0.0300 0.0369 0.0300 0.0369 4,400 +0.00(+14.60%)
Feb 21, 2023 0.0322 0.0322 0.0322 0.0322 11,000 -0.01(-14.59%)
Feb 17, 2023 0.0340 0.0377 0.0340 0.0377 1,600 +0.01(+38.10%)
Feb 16, 2023 0.0255 0.0273 0.0255 0.0273 850 +0.00(+6.23%)
Feb 15, 2023 0.0288 0.0288 0.0257 0.0257 8,000 -0.01(-33.76%)
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.