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 (%)
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%)
Jul 01, 2021 0.1515 0.1600 0.1122 0.1450 573,638 +0.00(+1.40%)
Jun 30, 2021 0.1600 0.1600 0.1430 0.1430 63,220 -0.02(-10.06%)
Jun 29, 2021 0.1600 0.1650 0.1400 0.1590 254,714 -0.00(-0.63%)
Jun 28, 2021 0.1111 0.1600 0.1111 0.1600 49,940 +0.01(+6.67%)
Jun 25, 2021 0.1515 0.1550 0.1365 0.1500 193,931 +0.00(+1.35%)
Jun 24, 2021 0.1500 0.1600 0.1300 0.1480 106,625 -0.00(-1.33%)
Jun 23, 2021 0.1440 0.1620 0.1400 0.1500 150,355 +0.02(+15.38%)
Jun 22, 2021 0.1200 0.1300 0.0911 0.1300 496,093 +0.02(+18.18%)
Jun 21, 2021 0.1000 0.1150 0.0969 0.1100 294,654 +0.01(+10.00%)
Jun 18, 2021 0.1200 0.1200 0.0956 0.1000 126,714 -0.00(-0.99%)
Jun 17, 2021 0.1090 0.1200 0.1010 0.1010 181,568 -0.01(-8.18%)
Jun 16, 2021 0.1130 0.1150 0.0911 0.1100 164,220 +0.01(+7.84%)
Jun 15, 2021 0.0960 0.1100 0.0930 0.1020 30,413 +0.01(+7.37%)
Jun 14, 2021 0.0960 0.0960 0.0811 0.0950 141,299 -0.00(-1.04%)
Jun 11, 2021 0.1090 0.1100 0.0790 0.0960 239,953 +0.00(+1.48%)
Jun 10, 2021 0.0919 0.1127 0.0900 0.0946 701,101 +0.01(+16.65%)
Jun 09, 2021 0.0910 0.0939 0.0811 0.0811 71,210 -0.01(-10.78%)
Jun 08, 2021 0.0710 0.0980 0.0710 0.0909 639,573 +0.02(+28.03%)
Jun 07, 2021 0.0841 0.0841 0.0710 0.0710 58,711 -0.01(-12.13%)
Jun 04, 2021 0.0700 0.0808 0.0700 0.0808 20,224 -0.01(-7.02%)
Jun 03, 2021 0.0671 0.0950 0.0671 0.0869 217,933 +0.00(+2.24%)
Jun 02, 2021 0.0670 0.0950 0.0670 0.0850 208,572 +0.01(+14.09%)
Jun 01, 2021 0.0713 0.0832 0.0713 0.0745 130,565 -0.02(-17.22%)
May 28, 2021 0.0878 0.0900 0.0660 0.0900 329,040 -0.00(-3.12%)
May 27, 2021 0.0859 0.0929 0.0590 0.0929 191,434 +0.00(+2.09%)
May 26, 2021 0.0660 0.0910 0.0631 0.0910 331,489 +0.01(+13.75%)
May 25, 2021 0.0715 0.0800 0.0630 0.0800 129,836 +0.00(+0.00%)
May 24, 2021 0.0800 0.0800 0.0749 0.0800 84,875 +0.00(+1.91%)
May 21, 2021 0.0800 0.0820 0.0740 0.0785 188,918 +0.00(+4.67%)
May 20, 2021 0.0800 0.0800 0.0745 0.0750 275,006 +0.00(+5.63%)
May 19, 2021 0.0800 0.0820 0.0710 0.0710 556,419 -0.01(-11.25%)
May 18, 2021 0.0691 0.0800 0.0642 0.0800 360,926 +0.00(+0.00%)
May 17, 2021 0.0740 0.0800 0.0601 0.0800 106,610 +0.01(+9.59%)
May 14, 2021 0.0900 0.0900 0.0730 0.0730 179,852 -0.01(-17.05%)
May 13, 2021 0.0820 0.0900 0.0820 0.0880 111,995 +0.01(+7.32%)
May 12, 2021 0.0820 0.0820 0.0820 0.0820 13,500 -0.01(-6.82%)
May 11, 2021 0.0790 0.0890 0.0790 0.0880 200,153 +0.00(+4.76%)
May 10, 2021 0.0720 0.0890 0.0720 0.0840 262,388 +0.01(+10.53%)
May 07, 2021 0.0630 0.0850 0.0630 0.0760 752,308 +0.00(+5.56%)
May 06, 2021 0.0665 0.0720 0.0600 0.0720 257,610 +0.00(+2.86%)
May 05, 2021 0.0700 0.0770 0.0630 0.0700 743,237 +0.00(+0.00%)
May 04, 2021 0.0590 0.0700 0.0560 0.0700 151,136 +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.