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 (%)
Nov 30, 2021 0.0820 0.0830 0.0700 0.0798 173,082 +0.00(+0.00%)
Nov 29, 2021 0.0820 0.0820 0.0700 0.0798 253,445 -0.00(-3.86%)
Nov 26, 2021 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+0.00%)
Nov 24, 2021 0.0820 0.0960 0.0820 0.0830 58,407 +0.00(+1.22%)
Nov 23, 2021 0.0898 0.0899 0.0800 0.0820 98,851 +0.00(+2.50%)
Nov 22, 2021 0.0951 0.1025 0.0770 0.0800 197,254 -0.03(-27.27%)
Nov 19, 2021 0.1100 0.1100 0.0910 0.1100 117,154 +0.01(+10.00%)
Nov 18, 2021 0.0960 0.1050 0.1000 0.1000 58,490 -0.00(-4.58%)
Nov 17, 2021 0.1045 0.1098 0.1045 0.1048 63,300 +0.01(+5.75%)
Nov 16, 2021 0.1050 0.1099 0.0990 0.0991 74,396 -0.00(-1.00%)
Nov 15, 2021 0.1000 0.1001 0.1000 0.1001 20,000 +0.00(+0.10%)
Nov 12, 2021 0.1010 0.1110 0.0901 0.1000 99,801 -0.01(-11.11%)
Nov 11, 2021 0.1011 0.1125 0.0900 0.1125 231,441 +0.01(+11.39%)
Nov 09, 2021 0.0930 0.1050 0.0910 0.1010 233,868 -0.01(-5.61%)
Nov 08, 2021 0.1150 0.1200 0.1000 0.1070 111,780 +0.01(+7.00%)
Nov 05, 2021 0.1053 0.1275 0.0910 0.1000 271,816 -0.01(-7.24%)
Nov 04, 2021 0.1065 0.1106 0.1065 0.1078 76,200 +0.01(+5.17%)
Nov 03, 2021 0.1012 0.1106 0.1000 0.1025 165,800 -0.02(-14.44%)
Nov 02, 2021 0.1375 0.1375 0.1000 0.1198 52,590 -0.01(-9.58%)
Nov 01, 2021 0.1450 0.1320 0.1030 0.1325 101,600 +0.00(+0.38%)
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%)
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.