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 30, 2017 0.0400 0.0400 0.0400 0 -0.02(-32.09%)
May 26, 2017 0.0589 0.0589 0.0589 0.0589 6,804 -0.00(-5.00%)
May 25, 2017 0.0526 0.0620 0.0526 0.0620 31,161 +0.01(+17.87%)
May 23, 2017 0.0526 0.0526 0.0526 0 -0.01(-9.31%)
May 22, 2017 0.0575 0.0580 0.0575 0.0580 37,500 -0.00(-3.33%)
May 19, 2017 0.0575 0.0630 0.0575 0.0600 96,450 -0.01(-10.31%)
May 15, 2017 0.0669 0.0669 0.0669 0 +0.01(+13.20%)
May 12, 2017 0.0565 0.0591 0.0565 0.0591 34,573 -0.02(-22.13%)
May 11, 2017 0.0759 0.0759 0.0759 0.0759 1,740 +0.01(+16.59%)
May 09, 2017 0.0651 0.0651 0.0651 0 -0.01(-17.59%)
May 08, 2017 0.0790 0.0790 0.0790 0.0790 9,998 +0.02(+44.42%)
May 05, 2017 0.0790 0.0790 0.0541 0.0547 13,000 -0.02(-30.76%)
May 03, 2017 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
May 02, 2017 0.0502 0.0790 0.0502 0.0790 19,725 +0.00(+0.00%)
May 01, 2017 0.0638 0.0790 0.0600 0.0790 2,500 +0.00(+4.08%)
Apr 28, 2017 0.0800 0.0800 0.0759 0.0759 9,000 +0.02(+32.00%)
Apr 27, 2017 0.0790 0.0790 0.0575 0.0575 9,600 -0.03(-36.11%)
Apr 26, 2017 0.0650 0.0900 0.0600 0.0900 51,600 +0.03(+49.50%)
Apr 25, 2017 0.0602 0.0602 0.0602 0.0602 15,000 -0.00(-7.60%)
Apr 21, 2017 0.0651 0.0651 0.0651 0 -0.00(-4.19%)
Apr 20, 2017 0.0680 0.0680 0.0680 0.0680 56,000 -0.00(-2.86%)
Apr 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.26%)
Apr 17, 2017 0.0700 0.0700 0.0665 0.0665 1,425 -0.00(-5.00%)
Apr 13, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+6.06%)
Apr 12, 2017 0.0700 0.0700 0.0660 0.0660 26,000 -0.02(-25.84%)
Apr 07, 2017 0.0890 0.0890 0.0890 0 +0.02(+26.96%)
Apr 06, 2017 0.0890 0.0890 0.0701 0.0701 22,500 -0.01(-17.53%)
Apr 05, 2017 0.0600 0.0850 0.0600 0.0850 46,920 -0.00(-3.30%)
Apr 04, 2017 0.0520 0.0879 0.0520 0.0879 14,998 +0.00(+0.00%)
Apr 03, 2017 0.0603 0.0879 0.0603 0.0879 10,500 -0.00(-1.24%)
Mar 30, 2017 0.0890 0.0890 0.0890 0 -0.01(-9.18%)
Mar 29, 2017 0.0980 0.0980 0.0980 0.0980 1,000 -0.00(-2.00%)
Mar 28, 2017 0.0800 0.1000 0.0800 0.1000 10,250 +0.03(+33.33%)
Mar 27, 2017 0.0750 0.0750 0.0750 0.0750 20,500 -0.01(-6.25%)
Mar 23, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 20, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Mar 17, 2017 0.0700 0.0700 0.0700 0.0700 1,202 -0.01(-13.37%)
Mar 16, 2017 0.0808 0.0808 0.0808 0.0808 1,000 +0.00(+1.00%)
Mar 14, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2017 0.0845 0.0850 0.0845 0.0850 3,000 +0.01(+6.25%)
Mar 10, 2017 0.0800 0.0800 0.0800 0.0800 2,170 -0.01(-5.88%)
Mar 09, 2017 0.0800 0.0850 0.0800 0.0850 31,590 +0.00(+0.00%)
Mar 08, 2017 0.0850 0.0850 0.0850 0.0850 32,700 +0.00(+0.00%)
Mar 07, 2017 0.0969 0.0969 0.0850 0.0850 7,790 -0.01(-15.00%)
Mar 03, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 02, 2017 0.0829 0.0950 0.0809 0.0950 4,456 +0.01(+11.76%)
Mar 01, 2017 0.0850 0.0850 0.0850 0.0850 1,250 +0.00(+0.00%)
Feb 28, 2017 0.0850 0.0850 0.0850 0.0850 8,600 -0.01(-8.50%)
Feb 27, 2017 0.0929 0.0929 0.0929 0.0929 3,500 +0.01(+9.29%)
Feb 24, 2017 0.0809 0.0850 0.0809 0.0850 16,645 -0.01(-13.19%)
Feb 23, 2017 0.0979 0.0979 0.0979 0.0979 1,000 +0.00(+4.75%)
Feb 22, 2017 0.0875 0.0935 0.0875 0.0935 5,800 +0.01(+11.15%)
Feb 21, 2017 0.0920 0.0920 0.0841 0.0841 82,927 -0.01(-12.85%)
Feb 16, 2017 0.0965 0.0965 0.0965 0 -0.00(-3.50%)
Feb 15, 2017 0.0930 0.1000 0.0930 0.1000 15,500 +0.01(+5.49%)
Feb 14, 2017 0.0950 0.0950 0.0836 0.0948 35,500 +0.00(+0.85%)
Feb 13, 2017 0.0940 0.0940 0.0940 0.0940 1,000 -0.01(-6.00%)
Feb 10, 2017 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+12.04%)
Feb 09, 2017 0.1000 0.1000 0.0892 0.0892 30,000 -0.00(-4.03%)
Feb 08, 2017 0.0999 0.0999 0.0800 0.0930 31,207 -0.00(-2.11%)
Feb 06, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 03, 2017 0.0900 0.0900 0.0812 0.0900 46,200 -0.01(-10.00%)
Feb 02, 2017 0.0981 0.1000 0.0981 0.1000 2,000 +0.01(+11.11%)
Feb 01, 2017 0.0890 0.0900 0.0890 0.0900 28,944 +0.00(+0.00%)
Jan 31, 2017 0.0900 0.0900 0.0805 0.0900 56,480 +0.00(+0.00%)
Jan 30, 2017 0.0980 0.1000 0.0900 0.0900 147,800 -0.01(-9.09%)
Jan 27, 2017 0.0889 0.0990 0.0889 0.0990 92,858 +0.01(+10.12%)
Jan 26, 2017 0.0900 0.0900 0.0805 0.0899 88,520 -0.01(-6.84%)
Jan 25, 2017 0.0990 0.0990 0.0800 0.0965 122,980 -0.00(-3.50%)
Jan 24, 2017 0.1000 0.1000 0.1000 0.1000 29,100 +0.00(+0.00%)
Jan 23, 2017 0.0750 0.1340 0.0600 0.1000 1,124,090 +0.03(+42.86%)
Jan 20, 2017 0.0670 0.0700 0.0600 0.0700 210,600 +0.00(+0.00%)
Jan 19, 2017 0.0640 0.0700 0.0600 0.0700 165,030 +0.01(+9.38%)
Jan 18, 2017 0.0640 0.0640 0.0515 0.0640 9,006 -0.01(-9.86%)
Jan 17, 2017 0.0612 0.0710 0.0600 0.0710 55,128 +0.02(+39.22%)
Jan 13, 2017 0.0510 0.0510 0.0510 0 +0.00(+0.99%)
Jan 11, 2017 0.0505 0.0505 0.0505 0 -0.01(-18.55%)
Jan 10, 2017 0.0600 0.0665 0.0600 0.0620 16,296 +0.00(+3.33%)
Jan 09, 2017 0.0505 0.0600 0.0500 0.0600 117,000 -0.01(-13.04%)
Jan 06, 2017 0.0600 0.0690 0.0600 0.0690 21,000 +0.01(+11.29%)
Jan 05, 2017 0.0500 0.0770 0.0420 0.0620 115,254 -0.02(-20.00%)
Jan 04, 2017 0.0775 0.0775 0.0775 0.0775 140 +0.00(+0.65%)
Jan 03, 2017 0.0775 0.0775 0.0487 0.0770 44,168 -0.00(-0.65%)
Dec 30, 2016 0.0775 0.0775 0.0775 0 +0.02(+25.00%)
Dec 29, 2016 0.0570 0.0790 0.0570 0.0620 18,548 +0.00(+8.77%)
Dec 28, 2016 0.0570 0.0570 0.0570 0.0570 5,000 -0.02(-22.97%)
Dec 23, 2016 0.0740 0.0740 0.0740 0 +0.00(+4.67%)
Dec 22, 2016 0.0780 0.0795 0.0707 0.0707 68,099 -0.01(-11.07%)
Dec 21, 2016 0.0799 0.0799 0.0625 0.0795 136,180 -0.00(-0.50%)
Dec 20, 2016 0.0770 0.0799 0.0541 0.0799 161,039 +0.00(+1.27%)
Dec 19, 2016 0.0800 0.0800 0.0789 0.0789 28,966 -0.00(-1.38%)
Dec 16, 2016 0.0710 0.0800 0.0710 0.0800 205,169 +0.00(+0.00%)
Dec 15, 2016 0.0721 0.0800 0.0721 0.0800 92,405 +0.00(+0.00%)
Dec 14, 2016 0.0688 0.0800 0.0686 0.0800 409,625 +0.02(+28.00%)
Dec 13, 2016 0.0700 0.0750 0.0625 0.0625 134,055 -0.01(-10.71%)
Dec 12, 2016 0.0750 0.0750 0.0650 0.0700 334,750 +0.01(+9.38%)
Dec 09, 2016 0.0660 0.0660 0.0610 0.0640 132,890 -0.00(-5.88%)
Dec 08, 2016 0.0700 0.0700 0.0680 0.0680 70,124 -0.00(-1.45%)
Dec 07, 2016 0.0658 0.0690 0.0658 0.0690 10,476 -0.01(-10.97%)
Dec 06, 2016 0.0606 0.0775 0.0601 0.0775 340,885 +0.01(+19.23%)
Dec 05, 2016 0.0541 0.0775 0.0541 0.0650 113,200 -0.01(-7.14%)
Dec 02, 2016 0.0778 0.0778 0.0700 0.0700 25,300 +0.00(+0.00%)
Dec 01, 2016 0.0602 0.0795 0.0601 0.0700 239,748 -0.01(-11.95%)
Nov 30, 2016 0.0700 0.0795 0.0600 0.0795 574,823 +0.01(+22.31%)
Nov 29, 2016 0.0393 0.0650 0.0302 0.0650 83,750 -0.01(-18.75%)
Nov 28, 2016 0.0585 0.0800 0.0252 0.0800 2,086,946 +0.02(+40.35%)
Nov 25, 2016 0.0567 0.0570 0.0567 0.0570 49,000 -0.01(-18.57%)
Nov 23, 2016 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Nov 22, 2016 0.0800 0.0811 0.0555 0.0790 179,757 -0.00(-1.25%)
Nov 21, 2016 0.0800 0.0840 0.0600 0.0800 246,600 +0.01(+6.67%)
Nov 18, 2016 0.0610 0.0820 0.0600 0.0750 360,415 -0.00(-3.85%)
Nov 17, 2016 0.0800 0.0800 0.0780 0.0780 23,237 -0.00(-1.27%)
Nov 16, 2016 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-1.25%)
Nov 15, 2016 0.0850 0.0850 0.0608 0.0800 51,078 +0.00(+0.00%)
Nov 14, 2016 0.0528 0.0830 0.0528 0.0800 249,700 +0.03(+59.68%)
Nov 11, 2016 0.0600 0.0730 0.0500 0.0501 248,749 -0.02(-33.20%)
Nov 10, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-1.19%)
Nov 09, 2016 0.0900 0.0900 0.0700 0.0759 193,986 -0.01(-15.67%)
Nov 08, 2016 0.0900 0.0900 0.0790 0.0900 238,077 +0.00(+5.88%)
Nov 07, 2016 0.0790 0.0850 0.0790 0.0850 284,413 +0.01(+7.59%)
Nov 04, 2016 0.0705 0.0870 0.0642 0.0790 602,857 +0.01(+14.49%)
Nov 03, 2016 0.0580 0.0690 0.0550 0.0690 420,290 +0.01(+21.05%)
Nov 02, 2016 0.0430 0.0570 0.0429 0.0570 1,701,777 +0.01(+33.49%)
Nov 01, 2016 0.0370 0.0430 0.0370 0.0427 245,117 +0.01(+22.00%)
Oct 31, 2016 0.0260 0.0350 0.0260 0.0350 481,027 +0.01(+29.63%)
Oct 28, 2016 0.0170 0.0270 0.0160 0.0270 1,460,006 +0.01(+58.82%)
Oct 27, 2016 0.0135 0.0170 0.0135 0.0170 2,302,895 +0.00(+25.93%)
Oct 26, 2016 0.0116 0.0140 0.0110 0.0135 373,569 +0.00(+22.73%)
Oct 25, 2016 0.0110 0.0120 0.0109 0.0110 388,200 +0.00(+10.00%)
Oct 24, 2016 0.0130 0.0130 0.0094 0.0100 1,428,145 -0.00(-23.08%)
Oct 21, 2016 0.0110 0.0130 0.0099 0.0130 1,083,193 +0.00(+0.00%)
Oct 20, 2016 0.0130 0.0130 0.0130 0.0130 5,150 +0.00(+0.00%)
Oct 19, 2016 0.0114 0.0130 0.0110 0.0130 710,194 +0.00(+8.33%)
Oct 18, 2016 0.0150 0.0150 0.0120 0.0120 978,886 -0.00(-27.27%)
Oct 17, 2016 0.0170 0.0170 0.0165 0.0165 821,705 +0.00(+10.00%)
Oct 14, 2016 0.0150 0.0150 0.0145 0.0150 81,830 +0.00(+0.00%)
Oct 13, 2016 0.0150 0.0150 0.0148 0.0150 235,250 -0.00(-1.32%)
Oct 12, 2016 0.0160 0.0160 0.0152 0.0152 688,206 -0.00(-5.00%)
Oct 11, 2016 0.0140 0.0160 0.0139 0.0160 1,367,071 +0.00(+14.29%)
Oct 10, 2016 0.0143 0.0143 0.0100 0.0140 134,575 -0.00(-6.67%)
Oct 07, 2016 0.0149 0.0150 0.0125 0.0150 460,650 +0.00(+0.00%)
Oct 06, 2016 0.0190 0.0200 0.0150 0.0150 935,222 -0.00(-6.25%)
Oct 05, 2016 0.0120 0.0165 0.0120 0.0160 496,275 +0.00(+33.33%)
Oct 04, 2016 0.0115 0.0120 0.0100 0.0120 367,155 -0.00(-7.69%)
Oct 03, 2016 0.0130 0.0144 0.0115 0.0130 1,193,811 +0.00(+0.00%)
Sep 30, 2016 0.0150 0.0150 0.0108 0.0130 914,871 -0.00(-26.14%)
Sep 29, 2016 0.0200 0.0200 0.0176 0.0176 862,814 -0.00(-12.00%)
Sep 28, 2016 0.0160 0.0200 0.0150 0.0200 882,552 +0.01(+33.33%)
Sep 27, 2016 0.0189 0.0189 0.0102 0.0150 521,800 -0.01(-25.00%)
Sep 26, 2016 0.0300 0.0300 0.0187 0.0200 261,700 -0.00(-13.04%)
Sep 23, 2016 0.0250 0.0270 0.0230 0.0230 154,726 +0.00(+0.00%)
Sep 22, 2016 0.0250 0.0250 0.0230 0.0230 134,028 -0.00(-8.00%)
Sep 21, 2016 0.0250 0.0250 0.0250 0.0250 309,100 +0.00(+0.00%)
Sep 20, 2016 0.0250 0.0250 0.0200 0.0250 787,100 +0.00(+0.40%)
Sep 19, 2016 0.0325 0.0325 0.0226 0.0249 290,393 -0.01(-24.55%)
Sep 16, 2016 0.0300 0.0330 0.0285 0.0330 251,647 +0.00(+10.00%)
Sep 15, 2016 0.0280 0.0300 0.0254 0.0300 53,005 +0.00(+7.14%)
Sep 14, 2016 0.0300 0.0325 0.0270 0.0280 273,900 -0.01(-26.12%)
Sep 13, 2016 0.0329 0.0389 0.0329 0.0379 15,540 -0.00(-2.57%)
Sep 12, 2016 0.0427 0.0450 0.0206 0.0389 67,836 -0.00(-2.75%)
Sep 09, 2016 0.0380 0.0450 0.0375 0.0400 150,100 +0.00(+5.26%)
Sep 08, 2016 0.0355 0.0380 0.0355 0.0380 125,307 +0.00(+8.57%)
Sep 07, 2016 0.0330 0.0390 0.0330 0.0350 91,581 +0.00(+0.29%)
Sep 06, 2016 0.0350 0.0350 0.0349 0.0349 17,488 -0.00(-0.29%)
Sep 02, 2016 0.0350 0.0350 0.0350 0 +0.01(+27.27%)
Sep 01, 2016 0.0345 0.0350 0.0275 0.0275 105,571 -0.01(-21.43%)
Aug 29, 2016 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Aug 26, 2016 0.0390 0.0390 0.0300 0.0390 24,000 +0.01(+29.57%)
Aug 25, 2016 0.0314 0.0400 0.0301 0.0301 30,149 +0.00(+0.33%)
Aug 24, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+7.14%)
Aug 23, 2016 0.0280 0.0280 0.0280 0.0280 5,267 -0.00(-10.83%)
Aug 19, 2016 0.0314 0.0314 0.0314 0 -0.01(-19.49%)
Aug 18, 2016 0.0390 0.0390 0.0390 0.0390 9,998 +0.00(+11.43%)
Aug 16, 2016 0.0350 0.0350 0.0350 0 +0.01(+20.69%)
Aug 15, 2016 0.0390 0.0399 0.0290 0.0290 147,053 -0.00(-3.33%)
Aug 12, 2016 0.0394 0.0394 0.0300 0.0300 131,438 -0.01(-24.62%)
Aug 11, 2016 0.0310 0.0400 0.0210 0.0398 101,587 +0.01(+28.97%)
Aug 09, 2016 0.0309 0.0309 0.0309 0 -0.00(-11.83%)
Aug 08, 2016 0.0350 0.0400 0.0350 0.0350 20,500 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0350 0.0350 5,999 +0.01(+16.67%)
Aug 04, 2016 0.0400 0.0400 0.0300 0.0300 16,399 -0.01(-25.00%)
Aug 01, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 29, 2016 0.0320 0.0450 0.0320 0.0450 26,854 +0.00(+0.00%)
Jul 28, 2016 0.0400 0.0450 0.0400 0.0450 221,550 -0.00(-8.16%)
Jul 27, 2016 0.0469 0.0490 0.0450 0.0490 250,473 +0.00(+8.89%)
Jul 26, 2016 0.0400 0.0450 0.0400 0.0450 398,456 +0.00(+12.50%)
Jul 25, 2016 0.0400 0.0400 0.0350 0.0400 321,500 +0.00(+0.00%)
Jul 22, 2016 0.0370 0.0400 0.0300 0.0400 243,346 +0.00(+8.40%)
Jul 21, 2016 0.0365 0.0400 0.0330 0.0369 18,950 -0.00(-2.89%)
Jul 20, 2016 0.0380 0.0380 0.0350 0.0380 59,900 +0.00(+2.70%)
Jul 19, 2016 0.0330 0.0410 0.0330 0.0370 244,682 +0.00(+5.71%)
Jul 15, 2016 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Jul 14, 2016 0.0330 0.0330 0.0330 0.0330 3,500 -0.01(-19.51%)
Jul 13, 2016 0.0330 0.0410 0.0330 0.0410 2,100 +0.00(+0.00%)
Jul 12, 2016 0.0400 0.0410 0.0400 0.0410 20,500 +0.00(+0.00%)
Jul 07, 2016 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Jun 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2016 0.0380 0.0500 0.0380 0.0500 15,340 +0.00(+0.00%)
Jun 22, 2016 0.0500 0.0500 0.0375 0.0500 10,695 +0.01(+34.41%)
Jun 21, 2016 0.0372 0.0372 0.0372 0.0372 1,000 -0.01(-25.60%)
Jun 20, 2016 0.0500 0.0500 0.0500 0.0500 10,043 +0.00(+0.00%)
Jun 17, 2016 0.0500 0.0500 0.0365 0.0500 8,500 +0.00(+0.00%)
Jun 16, 2016 0.0355 0.0500 0.0355 0.0500 3,100 +0.00(+0.00%)
Jun 15, 2016 0.0499 0.0500 0.0351 0.0500 30,612 +0.00(+0.00%)
Jun 14, 2016 0.0500 0.0500 0.0500 0.0500 3,680 +0.00(+3.03%)
Jun 13, 2016 0.0485 0.0485 0.0485 0.0485 2,015 -0.00(-0.96%)
Jun 10, 2016 0.0490 0.0500 0.0490 0.0490 292,515 +0.00(+2.08%)
Jun 09, 2016 0.0411 0.0500 0.0411 0.0480 49,311 -0.00(-2.04%)
Jun 08, 2016 0.0410 0.0490 0.0410 0.0490 130,340 +0.01(+22.50%)
Jun 07, 2016 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-4.76%)
Jun 06, 2016 0.0400 0.0420 0.0400 0.0420 159,150 +0.00(+5.00%)
Jun 03, 2016 0.0400 0.0401 0.0400 0.0400 13,421 -0.00(-2.44%)
Jun 02, 2016 0.0320 0.0410 0.0295 0.0410 157,661 +0.01(+17.14%)
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.