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 (%)
May 31, 2018 0.2300 0.2300 0.1900 0.1999 95,110 -0.00(-0.05%)
May 30, 2018 0.1975 0.2064 0.1910 0.2000 130,981 -0.01(-4.44%)
May 29, 2018 0.2300 0.2300 0.1910 0.2093 52,393 -0.02(-9.00%)
May 25, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 24, 2018 0.2299 0.2300 0.2100 0.2100 75,595 -0.01(-5.60%)
May 23, 2018 0.2324 0.2324 0.2225 0.2225 1,475 -0.01(-5.34%)
May 22, 2018 0.2246 0.2350 0.1840 0.2350 87,039 +0.00(+2.17%)
May 21, 2018 0.2300 0.2306 0.2200 0.2300 36,729 +0.00(+0.04%)
May 18, 2018 0.2200 0.2300 0.2101 0.2299 26,558 +0.01(+4.50%)
May 17, 2018 0.2101 0.2200 0.2001 0.2200 128,606 -0.00(-0.09%)
May 16, 2018 0.2000 0.2250 0.2000 0.2202 55,965 +0.01(+5.36%)
May 15, 2018 0.2200 0.2400 0.2000 0.2090 218,663 -0.03(-12.92%)
May 14, 2018 0.2485 0.2485 0.2200 0.2400 13,494 +0.01(+4.35%)
May 11, 2018 0.2500 0.2500 0.2100 0.2300 199,450 -0.02(-8.00%)
May 10, 2018 0.2099 0.2500 0.2099 0.2500 251,500 +0.05(+25.00%)
May 09, 2018 0.2000 0.2000 0.1720 0.2000 57,027 +0.00(+0.00%)
May 08, 2018 0.1750 0.2000 0.1750 0.2000 74,943 +0.02(+11.11%)
May 07, 2018 0.1900 0.1900 0.1700 0.1800 124,784 -0.01(-5.26%)
May 04, 2018 0.2290 0.2290 0.1883 0.1900 177,924 -0.04(-17.39%)
May 03, 2018 0.2550 0.2600 0.2200 0.2300 356,057 -0.02(-7.96%)
May 02, 2018 0.2399 0.2500 0.2290 0.2499 86,127 +0.01(+4.56%)
May 01, 2018 0.2300 0.2600 0.2200 0.2390 883,514 +0.01(+3.91%)
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%)
Feb 01, 2018 0.0480 0.0500 0.0310 0.0390 2,668,470 -0.01(-13.33%)
Jan 31, 2018 0.0300 0.0486 0.0270 0.0450 5,653,531 +0.02(+66.67%)
Jan 30, 2018 0.0225 0.0270 0.0200 0.0270 3,437,376 +0.01(+35.00%)
Jan 29, 2018 0.0236 0.0236 0.0198 0.0200 518,549 +0.00(+0.00%)
Jan 26, 2018 0.0200 0.0200 0.0190 0.0200 205,767 -0.00(-4.76%)
Jan 25, 2018 0.0238 0.0238 0.0199 0.0210 833,674 -0.00(-4.55%)
Jan 24, 2018 0.0238 0.0238 0.0190 0.0220 666,608 +0.00(+15.79%)
Jan 23, 2018 0.0170 0.0190 0.0170 0.0190 212,351 +0.00(+11.76%)
Jan 22, 2018 0.0165 0.0170 0.0149 0.0170 1,461,605 +0.00(+6.25%)
Jan 19, 2018 0.0241 0.0241 0.0140 0.0160 640,049 +0.00(+18.52%)
Jan 18, 2018 0.0139 0.0140 0.0120 0.0135 269,000 -0.00(-10.00%)
Jan 17, 2018 0.0148 0.0150 0.0148 0.0150 117,000 +0.00(+0.00%)
Jan 16, 2018 0.0170 0.0170 0.0150 0.0150 827,733 -0.00(-6.25%)
Jan 12, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jan 11, 2018 0.0160 0.0160 0.0150 0.0160 870,200 -0.01(-33.61%)
Jan 10, 2018 0.0241 0.0241 0.0241 0.0241 840 +0.01(+60.67%)
Jan 09, 2018 0.0150 0.0150 0.0150 0.0150 75,008 +0.00(+0.00%)
Jan 08, 2018 0.0151 0.0181 0.0130 0.0150 378,382 -0.01(-39.76%)
Jan 05, 2018 0.0145 0.0249 0.0140 0.0249 50,850 +0.01(+66.00%)
Jan 04, 2018 0.0125 0.0150 0.0125 0.0150 63,042 +0.00(+50.00%)
Jan 03, 2018 0.0100 0.0100 0.0100 0.0100 35,000 -0.00(-33.33%)
Jan 02, 2018 0.0150 0.0150 0.0150 0.0150 74,500 +0.00(+7.14%)
Dec 29, 2017 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Dec 28, 2017 0.0140 0.0249 0.0140 0.0150 299,990 -0.01(-39.76%)
Dec 27, 2017 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+0.00%)
Dec 26, 2017 0.0249 0.0249 0.0249 0.0249 2,500 +0.01(+77.86%)
Dec 22, 2017 0.0249 0.0249 0.0140 0.0140 507,500 -0.00(-6.67%)
Dec 21, 2017 0.0150 0.0249 0.0140 0.0150 1,055,366 -0.01(-39.76%)
Dec 20, 2017 0.0131 0.0249 0.0131 0.0249 984,717 +0.00(+0.00%)
Dec 18, 2017 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Dec 14, 2017 0.0249 0.0249 0.0249 0 +0.01(+31.05%)
Dec 13, 2017 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.00%)
Dec 12, 2017 0.0190 0.0190 0.0190 0.0190 4,500 -0.01(-24.00%)
Dec 11, 2017 0.0287 0.0287 0.0250 0.0250 103,099 +0.01(+38.89%)
Dec 07, 2017 0.0180 0.0180 0.0180 0 -0.00(-14.29%)
Dec 06, 2017 0.0210 0.0210 0.0210 0.0210 11,000 +0.00(+1.94%)
Dec 05, 2017 0.0206 0.0206 0.0206 0.0206 4,999 -0.01(-20.77%)
Dec 04, 2017 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 01, 2017 0.0260 0.0260 0.0260 0 +0.01(+25.60%)
Nov 29, 2017 0.0207 0.0207 0.0207 0 -0.01(-30.54%)
Nov 28, 2017 0.0298 0.0298 0.0298 0.0298 3,468 +0.01(+44.66%)
Nov 27, 2017 0.0290 0.0290 0.0206 0.0206 14,000 -0.01(-20.77%)
Nov 24, 2017 0.0260 0.0260 0.0250 0.0260 60,000 +0.00(+0.00%)
Nov 20, 2017 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Nov 09, 2017 0.0250 0.0250 0.0250 0 -0.00(-0.79%)
Nov 08, 2017 0.0252 0.0252 0.0252 0.0252 10,000 +0.00(+0.40%)
Nov 03, 2017 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Nov 02, 2017 0.0251 0.0251 0.0251 0.0251 877 +0.00(+24.26%)
Nov 01, 2017 0.0202 0.0202 0.0202 0.0202 7,125 -0.01(-32.67%)
Oct 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 27, 2017 0.0290 0.0300 0.0290 0.0300 24,000 +0.01(+50.00%)
Oct 26, 2017 0.0300 0.0300 0.0200 0.0200 75,650 -0.00(-9.09%)
Oct 25, 2017 0.0220 0.0220 0.0220 0.0220 60,000 -0.00(-12.00%)
Oct 24, 2017 0.0253 0.0255 0.0220 0.0250 125,432 -0.00(-16.67%)
Oct 23, 2017 0.0350 0.0350 0.0300 0.0300 21,500 -0.01(-14.29%)
Oct 20, 2017 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Oct 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Oct 17, 2017 0.0303 0.0330 0.0251 0.0330 110,500 -0.01(-16.67%)
Oct 16, 2017 0.0300 0.0396 0.0300 0.0396 20,935 +0.00(+10.99%)
Oct 10, 2017 0.0357 0.0357 0.0357 0 +0.01(+42.72%)
Oct 09, 2017 0.0250 0.0250 0.0250 0.0250 20,329 -0.00(-16.67%)
Oct 06, 2017 0.0300 0.0300 0.0300 0.0300 26,900 -0.00(-5.36%)
Oct 05, 2017 0.0317 0.0317 0.0315 0.0317 33,100 +0.00(+5.67%)
Oct 04, 2017 0.0300 0.0300 0.0300 0.0300 21,447 +0.00(+0.00%)
Oct 03, 2017 0.0300 0.0300 0.0300 0.0300 7,439 -0.00(-6.25%)
Sep 29, 2017 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Sep 28, 2017 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+6.67%)
Sep 22, 2017 0.0300 0.0300 0.0300 0 -0.00(-5.66%)
Sep 21, 2017 0.0318 0.0318 0.0318 0.0318 3,600 +0.00(+6.00%)
Sep 20, 2017 0.0300 0.0300 0.0300 0.0300 23,450 +0.00(+0.00%)
Sep 19, 2017 0.0300 0.0318 0.0300 0.0300 5,700 +0.00(+19.52%)
Sep 13, 2017 0.0251 0.0251 0.0251 0 -0.00(-16.33%)
Sep 12, 2017 0.0360 0.0386 0.0273 0.0300 98,000 -0.00(-2.76%)
Sep 11, 2017 0.0394 0.0394 0.0271 0.0308 24,604 -0.01(-21.70%)
Sep 08, 2017 0.0271 0.0394 0.0261 0.0394 112,600 +0.01(+31.33%)
Sep 07, 2017 0.0311 0.0311 0.0300 0.0300 16,335 +0.00(+3.45%)
Sep 05, 2017 0.0290 0.0290 0.0290 0 -0.01(-19.44%)
Aug 31, 2017 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Aug 30, 2017 0.0302 0.0302 0.0262 0.0300 63,529 -0.00(-13.54%)
Aug 29, 2017 0.0349 0.0349 0.0279 0.0347 290,460 -0.00(-0.57%)
Aug 28, 2017 0.0404 0.0404 0.0300 0.0349 196,200 -0.01(-21.57%)
Aug 25, 2017 0.0400 0.0445 0.0400 0.0445 17,600 +0.00(+0.00%)
Aug 24, 2017 0.0350 0.0445 0.0350 0.0445 38,024 +0.01(+27.14%)
Aug 23, 2017 0.0401 0.0402 0.0330 0.0350 81,900 -0.01(-28.57%)
Aug 22, 2017 0.0490 0.0490 0.0490 0.0490 10,000 -0.00(-1.61%)
Aug 16, 2017 0.0498 0.0498 0.0498 0 +0.01(+15.68%)
Aug 15, 2017 0.0430 0.0430 0.0430 0.0430 1,000 +0.01(+25.88%)
Aug 14, 2017 0.0400 0.0500 0.0326 0.0342 50,665 -0.02(-31.60%)
Aug 11, 2017 0.0444 0.0500 0.0328 0.0500 68,166 +0.01(+11.36%)
Aug 10, 2017 0.0400 0.0449 0.0400 0.0449 30,950 +0.00(+11.97%)
Aug 09, 2017 0.0400 0.0401 0.0400 0.0401 10,800 +0.01(+14.57%)
Aug 08, 2017 0.0449 0.0449 0.0350 0.0350 20,000 -0.01(-22.05%)
Aug 04, 2017 0.0449 0.0449 0.0449 0 +0.01(+26.48%)
Aug 03, 2017 0.0388 0.0428 0.0355 0.0355 51,689 -0.02(-33.89%)
Aug 02, 2017 0.0301 0.0600 0.0201 0.0537 394,653 +0.02(+67.81%)
Jul 31, 2017 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Jul 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Jul 26, 2017 0.0399 0.0399 0.0320 0.0320 62,438 +0.00(+0.00%)
Jul 25, 2017 0.0320 0.0320 0.0320 0.0320 12,500 -0.01(-19.80%)
Jul 24, 2017 0.0350 0.0399 0.0350 0.0399 17,300 -0.00(-0.25%)
Jul 21, 2017 0.0300 0.0400 0.0300 0.0400 113,749 +0.02(+66.67%)
Jul 20, 2017 0.0360 0.0360 0.0240 0.0240 223,666 -0.01(-33.33%)
Jul 19, 2017 0.0360 0.0360 0.0360 0.0360 7,000 +0.00(+2.86%)
Jul 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+8.02%)
Jul 14, 2017 0.0324 0.0324 0.0324 0.0324 9,000 -0.01(-18.80%)
Jul 12, 2017 0.0399 0.0399 0.0399 0 -0.00(-0.25%)
Jul 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+1.01%)
Jun 28, 2017 0.0396 0.0396 0.0396 0 +0.00(+5.88%)
Jun 27, 2017 0.0374 0.0374 0.0374 0.0374 20,000 +0.00(+13.33%)
Jun 26, 2017 0.0330 0.0330 0.0330 0.0330 100 +0.00(+6.80%)
Jun 23, 2017 0.0380 0.0396 0.0309 0.0309 6,200 -0.01(-18.25%)
Jun 22, 2017 0.0378 0.0378 0.0378 0.0378 10,000 +0.01(+23.53%)
Jun 21, 2017 0.0306 0.0306 0.0306 0.0306 3,200 +0.00(+2.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0.0300 6,550 -0.01(-24.43%)
Jun 16, 2017 0.0397 0.0397 0.0397 0 -0.00(-0.25%)
Jun 12, 2017 0.0398 0.0398 0.0398 0 +0.00(+12.75%)
Jun 09, 2017 0.0398 0.0400 0.0353 0.0353 32,350 +0.01(+17.67%)
Jun 08, 2017 0.0335 0.0335 0.0300 0.0300 52,472 +0.00(+0.00%)
Jun 07, 2017 0.0320 0.0340 0.0300 0.0300 14,020 +0.00(+0.00%)
Jun 06, 2017 0.0300 0.0398 0.0300 0.0300 56,666 -0.01(-21.05%)
Jun 05, 2017 0.0328 0.0380 0.0328 0.0380 6,712 +0.00(+6.74%)
Jun 02, 2017 0.0399 0.0399 0.0230 0.0356 79,150 -0.01(-22.44%)
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.