Historical Stock Prices

GALE 
$1.35
*  
0.03
2.17%
Get GALE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GALE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 1.4 1.4075 1.35 1.35 3,766,029
03/26/2015 1.41 1.41 1.37 1.38 2,867,933
03/25/2015 1.49 1.495 1.41 1.41 3,175,597
03/24/2015 1.47 1.49 1.45 1.475 2,678,690
03/23/2015 1.49 1.51 1.44 1.47 3,842,826
03/20/2015 1.51 1.55 1.46 1.46 3,464,049
03/19/2015 1.45 1.51 1.42 1.49 6,682,942
03/18/2015 1.39 1.435 1.36 1.41 3,332,404
03/17/2015 1.4 1.41 1.36 1.37 3,622,062
03/16/2015 1.45 1.45 1.36 1.4 4,683,272
03/13/2015 1.49 1.5 1.33 1.42 24,420,850
03/12/2015 1.72 1.75 1.68 1.73 1,103,987
03/11/2015 1.72 1.78 1.67 1.72 1,101,585
03/10/2015 1.68 1.8 1.63 1.73 2,103,438
03/09/2015 1.89 1.91 1.74 1.77 3,221,897
03/06/2015 2.1 2.12 1.87 1.88 4,469,726
03/05/2015 2.02 2.065 1.96 2 4,324,856
03/04/2015 1.85 2.04 1.85 1.95 4,154,602
03/03/2015 1.83 1.9 1.8 1.85 1,567,050
03/02/2015 1.81 1.83 1.78 1.81 995,710
02/27/2015 1.83 1.84 1.8 1.8 566,372
02/26/2015 1.85 1.86 1.8 1.83 890,949
02/25/2015 1.81 1.87 1.79 1.84 813,904
02/24/2015 1.9 1.93 1.79 1.8 1,393,461
02/23/2015 1.84 1.92 1.78 1.89 1,575,307
02/20/2015 1.88 1.93 1.815 1.84 1,686,905
02/19/2015 1.79 1.92 1.76 1.86 2,874,602
02/18/2015 1.74 1.77 1.71 1.76 1,127,750
02/17/2015 1.69 1.74 1.655 1.73 1,441,680
02/13/2015 1.63 1.7 1.62 1.68 1,804,111
02/12/2015 1.62 1.63 1.6 1.62 693,988
02/11/2015 1.65 1.66 1.61 1.62 981,987
02/10/2015 1.71 1.71 1.62 1.65 1,274,012
02/09/2015 1.76 1.76 1.67 1.68 1,835,107
02/06/2015 1.69 1.77 1.65 1.67 1,842,612
02/05/2015 1.64 1.69 1.64 1.69 1,183,773
02/04/2015 1.69 1.69 1.62 1.63 1,173,102
02/03/2015 1.69 1.7 1.65 1.69 1,056,476
02/02/2015 1.65 1.7 1.61 1.68 1,139,328
01/30/2015 1.63 1.6599 1.6 1.63 710,879
01/29/2015 1.64 1.64 1.6 1.63 748,408
01/28/2015 1.73 1.77 1.63 1.65 1,483,853
01/27/2015 1.72 1.74 1.69 1.71 755,625
01/26/2015 1.65 1.72 1.62 1.72 769,752
01/23/2015 1.64 1.72 1.61 1.66 921,079
01/22/2015 1.62 1.66 1.5501 1.64 1,074,695
01/21/2015 1.7 1.7099 1.59 1.6 1,520,491
01/20/2015 1.78 1.79 1.67 1.7 1,079,342
01/16/2015 1.74 1.77 1.68 1.76 1,154,231
01/15/2015 1.83 1.85 1.7 1.75 2,038,837
01/14/2015 1.9 1.9 1.73 1.86 2,303,805
01/13/2015 1.82 1.963 1.82 1.86 5,311,378
01/12/2015 1.72 1.8 1.66 1.8 3,363,081
01/09/2015 1.53 1.66 1.5 1.65 2,041,229
01/08/2015 1.53 1.68 1.48 1.52 4,924,005
01/07/2015 1.5 1.52 1.43 1.47 1,612,704
01/06/2015 1.51 1.56 1.48 1.49 1,213,696
01/05/2015 1.58 1.58 1.51 1.52 874,880
01/02/2015 1.51 1.57 1.49 1.56 1,140,007
12/31/2014 1.52 1.54 1.48 1.51 2,179,835
12/30/2014 1.52 1.56 1.5 1.52 1,520,950
12/29/2014 1.53 1.58 1.5 1.54 1,628,653
12/26/2014 1.5 1.54 1.49 1.53 1,261,977
12/24/2014 1.5 1.545 1.48 1.49 987,403
12/23/2014 1.55 1.58 1.48 1.51 1,606,194
12/22/2014 1.57 1.59 1.4801 1.55 1,791,538
12/19/2014 1.6 1.62 1.57 1.57 1,918,084
12/18/2014 1.63 1.66 1.59 1.62 1,673,051
12/17/2014 1.55 1.63 1.51 1.63 1,494,084
12/16/2014 1.62 1.69 1.52 1.53 1,860,938
12/15/2014 1.68 1.7 1.63 1.63 885,446
12/12/2014 1.67 1.6901 1.63 1.69 699,625
12/11/2014 1.65 1.72 1.63 1.69 1,175,074
12/10/2014 1.69 1.69 1.63 1.65 1,320,795
12/09/2014 1.65 1.73 1.63 1.69 1,844,370
12/08/2014 1.75 1.76 1.62 1.66 1,746,611
12/05/2014 1.69 1.75 1.65 1.69 1,777,561
12/04/2014 1.69 1.72 1.65 1.67 1,102,940
12/03/2014 1.71 1.73 1.68 1.69 1,362,055
12/02/2014 1.82 1.82 1.7 1.72 1,391,637
12/01/2014 1.77 1.79 1.71 1.73 1,602,013
11/28/2014 1.82 1.826 1.78 1.78 532,684
11/26/2014 1.83 1.83 1.76 1.83 1,121,807
11/25/2014 1.9 1.91 1.77 1.83 3,411,655
11/24/2014 2.08 2.15 1.86 1.89 5,385,985
11/21/2014 1.99 2.15 1.95 2.07 4,925,173
11/20/2014 1.84 1.88 1.81 1.86 788,718
11/19/2014 1.84 1.8799 1.81 1.81 672,296
11/18/2014 1.84 1.89 1.8101 1.84 570,047
11/17/2014 1.87 1.89 1.8 1.81 913,418
11/14/2014 1.88 1.91 1.85 1.87 694,279
11/13/2014 1.91 1.98 1.86 1.88 730,754
11/12/2014 1.89 1.94 1.88 1.92 485,953
11/11/2014 1.93 1.98 1.87 1.91 918,083
11/10/2014 1.94 1.95 1.84 1.93 825,445
11/07/2014 2.05 2.07 1.92 1.95 1,169,538
11/06/2014 1.93 2.05 1.9 2.04 1,073,982
11/05/2014 1.99 2 1.88 1.92 676,927
11/04/2014 2 2.03 1.9401 1.99 1,232,884
11/03/2014 2.05 2.07 1.83 1.91 2,821,970
10/31/2014 2.23 2.26 2.02 2.05 1,575,945
10/30/2014 2.12 2.22 2.08 2.21 1,189,240
10/29/2014 2.06 2.15 1.99 2.14 1,492,323
10/28/2014 2.03 2.07 1.99 2.06 1,135,974
10/27/2014 1.87 2.0301 1.85 2 1,552,871
10/24/2014 1.89 1.94 1.83 1.9 856,680
10/23/2014 1.86 1.93 1.81 1.89 1,055,712
10/22/2014 1.93 1.94 1.81 1.86 1,034,430
10/21/2014 1.84 1.92 1.78 1.92 1,035,053
10/20/2014 1.86 1.89 1.75 1.83 979,884
10/17/2014 2 2 1.83 1.86 1,375,834
10/16/2014 1.68 1.94 1.68 1.93 1,824,654
10/15/2014 1.62 1.75 1.57 1.74 1,735,025
10/14/2014 1.65 1.72 1.56 1.66 1,786,437
10/13/2014 1.72 1.74 1.5599 1.58 1,983,257
10/10/2014 1.78 1.8301 1.69 1.71 1,887,999
10/09/2014 1.92 1.92 1.76 1.81 2,234,346
10/08/2014 1.9 1.93 1.8 1.89 2,245,009
10/07/2014 1.95 1.97 1.84 1.85 1,894,321
10/06/2014 2.07 2.1 1.97 1.97 924,044
10/03/2014 2.04 2.11 2.02 2.08 1,003,434
10/02/2014 1.98 2.075 1.92 2.04 1,550,339
10/01/2014 2.04 2.05 1.92 1.99 1,826,817
09/30/2014 2.1 2.13 2.04 2.06 1,933,473
09/29/2014 2.11 2.18 2.06 2.11 1,265,095
09/26/2014 2.2 2.25 2.11 2.13 1,641,121
09/25/2014 2.21 2.213 2.1 2.12 1,362,215
09/24/2014 2.22 2.33 2.18 2.19 1,203,798
09/23/2014 2.1 2.47 2.1 2.23 3,649,905
09/22/2014 2.17 2.18 2.1 2.11 1,070,761
09/19/2014 2.15 2.22 2.15 2.19 1,561,236
09/18/2014 2.24 2.25 2.17 2.19 787,565
09/17/2014 2.22 2.27 2.2 2.22 787,875
09/16/2014 2.21 2.23 2.15 2.23 954,779
09/15/2014 2.27 2.28 2.17 2.21 1,428,871
09/12/2014 2.3 2.311 2.23 2.27 1,162,227
09/11/2014 2.26 2.3 2.23 2.29 636,351
09/10/2014 2.28 2.3199 2.24 2.26 1,133,312
09/09/2014 2.37 2.4 2.27 2.28 1,184,175
09/08/2014 2.4 2.5 2.33 2.37 1,898,771
09/05/2014 2.23 2.39 2.22 2.39 1,571,057
09/04/2014 2.27 2.3 2.22 2.23 953,878
09/03/2014 2.31 2.33 2.255 2.28 1,018,778
09/02/2014 2.36 2.39 2.26 2.3 1,290,714
08/29/2014 2.37 2.39 2.3 2.36 1,011,933
08/28/2014 2.46 2.46 2.37 2.39 1,450,702
08/27/2014 2.37 2.63 2.35 2.48 5,854,327
08/26/2014 2.11 2.34 2.1 2.34 3,556,835
08/25/2014 2.15 2.19 2.09 2.1 1,952,792
08/22/2014 2.2 2.2 2.12 2.15 2,313,690
08/21/2014 2.27 2.282 2.12 2.2 3,971,272
08/20/2014 2.33 2.37 2.31 2.32 1,151,042
08/19/2014 2.43 2.43 2.28 2.33 2,941,315
08/18/2014 2.53 2.58 2.3601 2.43 2,986,829
08/15/2014 2.66 2.67 2.48 2.53 2,594,518
08/14/2014 2.66 2.7 2.59 2.62 1,319,545
08/13/2014 2.79 2.8099 2.6 2.67 2,620,501
08/12/2014 2.57 2.87 2.57 2.79 2,958,246
08/11/2014 3.11 3.138 3.05 3.06 1,887,505
08/08/2014 3.12 3.16 3.06 3.1 1,573,114
08/07/2014 3.05 3.141 2.98 3.11 4,607,804
08/06/2014 2.79 2.93 2.79 2.93 1,356,197
08/05/2014 2.81 2.855 2.76 2.85 1,367,444
08/04/2014 2.79 2.86 2.78 2.82 1,037,614
08/01/2014 2.82 2.88 2.6935 2.8 1,908,155
07/31/2014 2.89 2.915 2.8 2.84 1,629,069
07/30/2014 2.99 3.03 2.935 2.96 1,487,554
07/29/2014 2.9 2.97 2.878 2.96 1,295,770
07/28/2014 2.95 3.01 2.85 2.92 1,889,720
07/25/2014 2.91 2.94 2.83 2.94 1,642,276
07/24/2014 3 3.04 2.88 2.94 2,471,170
07/23/2014 3 3.07 2.93 3.04 4,097,488
07/22/2014 2.97 3.04 2.84 2.895 4,714,719
07/21/2014 2.68 2.83 2.63 2.79 1,558,842
07/18/2014 2.57 2.71 2.56 2.71 2,089,927
07/17/2014 2.7 2.74 2.56 2.58 1,836,010
07/16/2014 2.74 2.87 2.68 2.69 1,654,304
07/15/2014 2.85 2.88 2.72 2.73 2,261,648
07/14/2014 2.9 2.9099 2.82 2.84 1,652,566
07/11/2014 2.81 2.92 2.8 2.85 925,383
07/10/2014 2.86 2.86 2.6 2.81 1,664,194
07/09/2014 2.91 2.98 2.8 2.92 2,064,440
07/08/2014 3.03 3.04 2.84 2.88 3,547,297
07/07/2014 3.11 3.17 3.01 3.02 2,422,900
07/03/2014 3.13 3.2 3.1 3.13 1,905,411
07/02/2014 3.22 3.2301 3.08 3.13 2,647,704
07/01/2014 3.34 3.36 3.18 3.25 6,887,207
06/30/2014 3.02 3.085 2.96 3.06 3,125,223
06/27/2014 3.02 3.06 2.97 3.02 2,331,290
06/26/2014 3.02 3.1 3.01 3.05 1,879,163
06/25/2014 3.02 3.107 2.98 3.06 2,510,406
06/24/2014 3.14 3.23 3.01 3.03 2,998,244
06/23/2014 3.02 3.23 2.97 3.13 5,180,503
06/20/2014 3.03 3.125 2.93 3 13,305,850
06/19/2014 3.05 3.1 2.98 3.03 1,888,454
06/18/2014 3.02 3.07 2.95 3.05 3,160,932
06/17/2014 3 3.17 3 3.05 5,770,968
06/16/2014 2.91 2.99 2.78 2.86 3,312,063
06/13/2014 3.16 3.21 2.84 2.89 7,203,444
06/12/2014 3.21 3.38 3.09 3.1 7,578,925
06/11/2014 3.13 3.58 2.92 3.25 18,289,130
06/10/2014 2.71 3.16 2.7 3.1299 12,892,490
06/09/2014 2.41 2.71 2.34 2.68 5,116,196
06/06/2014 2.45 2.45 2.36 2.41 1,019,403
06/05/2014 2.27 2.41 2.25 2.4 2,061,407
06/04/2014 2.21 2.28 2.18 2.25 939,777
06/03/2014 2.24 2.24 2.14 2.19 1,122,592
06/02/2014 2.31 2.3599 2.17 2.23 1,513,582
05/30/2014 2.38 2.46 2.25 2.3 1,563,541
05/29/2014 2.48 2.49 2.37 2.39 1,376,664
05/28/2014 2.45 2.54 2.42 2.48 2,290,054
05/27/2014 2.31 2.45 2.31 2.43 2,227,349
05/23/2014 2.18 2.31 2.14 2.3 1,852,122
05/22/2014 2.06 2.23 2.01 2.16 1,880,831
05/21/2014 2.08 2.14 2.05 2.08 1,038,569
05/20/2014 2.18 2.19 2.04 2.1 2,039,965
05/19/2014 2.14 2.24 2.12 2.17 1,470,533
05/16/2014 2.21 2.2501 2.12 2.17 1,211,773
05/15/2014 2.27 2.27 2.09 2.22 2,754,092
05/14/2014 2.38 2.38 2.2601 2.3 2,061,246
05/13/2014 2.36 2.45 2.35 2.37 1,585,182
05/12/2014 2.32 2.47 2.3 2.38 1,616,509
05/09/2014 2.33 2.41 2.24 2.33 1,969,533
05/08/2014 2.51 2.6246 2.25 2.33 3,515,908
05/07/2014 2.7 2.71 2.5 2.58 3,931,668
05/06/2014 2.64 2.65 2.4 2.46 2,882,290
05/05/2014 2.45 2.67 2.41 2.64 5,130,269
05/02/2014 2.36 2.52 2.36 2.44 2,036,132
05/01/2014 2.4 2.49 2.3 2.44 1,955,695
04/30/2014 2.44 2.49 2.28 2.45 2,372,911
04/29/2014 2.4 2.51 2.3503 2.48 3,420,152
04/28/2014 2.6 2.65 2.25 2.39 11,136,590
04/25/2014 2.23 2.34 2.2 2.29 2,854,181
04/24/2014 2.33 2.42 2.21 2.28 4,818,329
04/23/2014 2.14 2.355 2.08 2.29 7,673,219
04/22/2014 1.86 2.12 1.85 2.08 4,620,138
04/21/2014 1.79 1.86 1.72 1.85 2,525,725
04/17/2014 1.89 1.9 1.75 1.8 2,609,600
04/16/2014 1.78 1.87 1.69 1.86 3,289,619
04/15/2014 1.89 1.9299 1.66 1.74 7,286,157
04/14/2014 2.07 2.1 1.82 1.88 5,820,687
04/11/2014 2.13 2.17 2 2.06 3,157,240
04/10/2014 2.36 2.3878 2.11 2.16 3,257,563
04/09/2014 2.31 2.35 2.27 2.33 1,998,853
04/08/2014 2.22 2.32 2.17 2.31 3,593,318
04/07/2014 2.33 2.33 2.15 2.26 2,907,976
04/04/2014 2.39 2.4 2.15 2.28 5,040,421
04/03/2014 2.5 2.53 2.3213 2.38 3,082,049
04/02/2014 2.58 2.589 2.36 2.45 3,604,772
04/01/2014 2.58 2.72 2.48 2.56 4,709,959
03/31/2014 2.23 2.5 2.18 2.5 6,157,102
03/28/2014 2.4 2.4199 2.15 2.22 5,024,530
03/27/2014 2.4 2.44 2.26 2.3689 3,095,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?