Quantcast

Gamida Cell Ltd. Ordinary Shares Historical Stock Prices

GMDA 
$8.85
*  
0.15
1.72%
Get GMDA Alerts
*Delayed - data as of Apr. 23, 2019 13:04 ET  -  Find a broker to begin trading GMDA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GMDA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
13:04 8.83 9.7899 8.635 8.85 6,217
04/22/2019 8.643 8.92 8.643 8.7 1,984
04/18/2019 8.35 8.9 8.35 8.53 5,907
04/17/2019 8.4 8.48 8.3 8.39 11,484
04/16/2019 8.33 8.7222 8.205 8.24 31,263
04/15/2019 9.34 9.7 8.06 8.35 64,030
04/12/2019 9.22 9.7263 9.15 9.2 107,676
04/11/2019 9.636 9.76 9.201 9.25 18,135
04/10/2019 10.26 10.4999 9.1756 9.45 68,902
04/09/2019 10.614 10.614 9.9 9.9 17,336
04/08/2019 10.75 10.871 10.1 10.12 10,067
04/05/2019 11.05 11.0868 10.7 10.78 10,319
04/04/2019 10.51 11.4399 10.51 10.7305 10,986
04/03/2019 11.58 12.3 10.35 10.51 16,882
04/02/2019 11.45 12.0499 11.14 11.14 33,016
04/01/2019 11.1995 11.9231 11.1995 11.32 9,778
03/29/2019 11.77 11.9736 11.2 11.3 4,703
03/28/2019 11.2962 11.8 11.2945 11.8 5,499
03/27/2019 11.9899 11.9899 11.23 11.2715 11,886
03/26/2019 11.905 11.99 11.39 11.53 11,199
03/25/2019 12.18 12.18 11.347 12.01 13,546
03/22/2019 11.6803 11.9344 11.15 11.9344 7,685
03/21/2019 11.43 11.99 11.374 11.9447 8,162
03/20/2019 11.51 11.9799 11.3154 11.723 11,096
03/19/2019 11.05 11.4996 11.01 11.47 3,131
03/18/2019 11.5 11.5 11.01 11.45 5,041
03/15/2019 11.6999 11.6999 11.5 11.5 659
03/14/2019 11.3 11.4001 11.0101 11.0101 6,879
03/13/2019 11.28 11.96 11.15 11.4 12,831
03/12/2019 11.05 11.05 11.05 11.05 494
03/11/2019 11.87 11.87 10.9505 11.05 12,888
03/08/2019 11.4 11.79 11.3 11.68 2,011
03/07/2019 11.8 11.91 11.31 11.31 9,312
03/06/2019 12 12 11.53 11.89 13,534
03/05/2019 12.07 12.1 11.7 12 7,603
03/04/2019 12.51 12.51 11.51 12.01 40,611
03/01/2019 13.3 13.3 11.62 11.99 42,266
02/28/2019 12.75 12.96 11.8376 12.96 33,544
02/27/2019 13.4337 13.4337 13 13 3,823
02/26/2019 13.6 13.6 13.2501 13.4 6,233
02/25/2019 14 14 13.61 13.6595 2,382
02/22/2019 14.25 14.25 13.8454 14 10,747
02/21/2019 13.37 14.25 13.26 14.22 11,239
02/20/2019 12.5331 14 12.5331 14 1,214
02/19/2019 14 14 12.8758 14 9,572
02/15/2019 13.25 14 12.94 14 5,886
02/14/2019 14 14.175 12.554 12.56 29,406
02/13/2019 13.8 14.16 13.64 13.95 4,784
02/12/2019 14.31 14.31 13.31 14.08 19,634
02/11/2019 14.01 14.39 13.7 14.1 29,468
02/08/2019 13.76 14.4498 13.72 13.89 3,351
02/07/2019 13.82 14.5 13.7 13.7 6,209
02/06/2019 13.67 14.5449 12.7575 13.79 3,010
02/05/2019 14.1 14.18 13.9 14.09 17,880
02/04/2019 14.1 14.74 13.88 14.08 14,379
02/01/2019 13.93 14.1 13.93 14.1 4,205
01/31/2019 14.38 14.95 13.9837 14.03 13,217
01/30/2019 14.09 15.0023 13.64 14.38 27,401
01/29/2019 13.06 13.6 13.06 13.6 11,905
01/28/2019 11.45 13.63 11.45 12.96 15,761
01/25/2019 11.75 12.34 11.3 11.4 28,619
01/24/2019 11.5 11.8499 11.02 11.15 23,297
01/23/2019 11 11.5499 10.65 11.4899 17,093
01/22/2019 10.74 11.0199 10.55 10.68 6,546
*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?



Smart Portfolio