Australia markets closed

Gamida Cell Ltd. (GMDA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.03270.0000 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 2024------
31 May 2024------
30 May 2024------
29 May 2024------
28 May 2024------
24 May 20240.01600.01820.01600.01700.0170332,754
23 May 20240.01600.01800.01600.01660.0166232,044
22 May 20240.01650.01700.01600.01620.0162168,303
21 May 20240.01700.01950.01700.01700.0170297,537
20 May 20240.01640.01950.01640.01700.0170388,562
17 May 20240.01440.01750.01440.01640.0164153,075
16 May 20240.01400.01580.01350.01450.0145348,650
15 May 20240.01350.01890.01350.01650.0165486,545
14 May 20240.01300.01700.01250.01520.0152545,703
13 May 20240.01250.01500.01250.01350.0135533,836
10 May 20240.01370.01500.01310.01370.0137426,463
09 May 20240.01310.01600.01310.01370.0137192,876
08 May 20240.01310.01540.01310.01450.0145503,066
07 May 20240.01300.01600.01200.01550.0155311,367
06 May 20240.01400.01600.01230.01430.0143377,307
03 May 20240.01250.01810.01250.01450.0145858,203
02 May 20240.01550.01710.01300.01500.0150265,168
01 May 20240.01600.01880.01500.01550.0155171,762
30 Apr 20240.01800.01860.01420.01600.0160189,784
29 Apr 20240.01600.01950.01600.01620.0162455,476
26 Apr 20240.01560.01900.01550.01840.0184595,822
25 Apr 20240.01500.01900.01500.01800.0180405,165
24 Apr 20240.01500.01720.00900.01550.01553,571,012
23 Apr 20240.01500.01730.01500.01510.0151585,431
22 Apr 20240.01720.01990.01560.01650.0165638,923
19 Apr 20240.01700.01740.01600.01730.01731,162,130
18 Apr 20240.01510.01790.01510.01660.01661,719,244
17 Apr 20240.01200.01720.01200.01560.01562,195,052
16 Apr 20240.01010.01700.01010.01700.01702,694,852
15 Apr 20240.00910.01900.00900.01490.01491,843,087
12 Apr 20240.01120.01140.00910.00910.00912,140,760
11 Apr 20240.01200.01350.00800.01140.01144,506,520
10 Apr 20240.01500.01510.01150.01250.01255,514,258
09 Apr 20240.01900.02000.01140.01510.01518,835,478
08 Apr 20240.02100.02500.01220.02200.022013,501,679
05 Apr 20240.03950.03950.03200.03270.032723,036,893
04 Apr 20240.04000.04350.03700.04000.040019,715,118
03 Apr 20240.04130.04360.03680.04000.040030,929,064
02 Apr 20240.03760.05790.03500.04400.044097,152,626
01 Apr 20240.03580.03810.03030.03730.037351,778,241
28 Mar 20240.04660.04930.03460.03610.036189,181,214
27 Mar 20240.07650.07650.05180.05920.0592125,551,395
26 Mar 20240.35260.35260.32130.34300.34302,183,725
25 Mar 20240.39020.39020.31810.33800.33802,819,426
22 Mar 20240.40000.40000.35500.38670.38671,328,826
21 Mar 20240.38400.42000.37200.40300.40302,308,834
20 Mar 20240.38360.38490.36000.37600.37601,415,701
19 Mar 20240.37900.41500.37000.38900.38903,361,215
18 Mar 20240.35000.40500.33880.37000.37007,637,420
15 Mar 20240.32500.33620.31570.31960.31961,122,815
14 Mar 20240.35000.35550.32250.32500.32501,155,661
13 Mar 20240.31400.35500.31000.35060.35061,537,961
12 Mar 20240.34000.34000.31000.31200.31201,789,622
11 Mar 20240.34000.34210.33000.34000.3400774,981
08 Mar 20240.33000.34500.32900.34240.3424995,427
07 Mar 20240.34850.35850.33000.33700.33701,944,465
06 Mar 20240.36000.36380.35000.35050.3505920,179
05 Mar 20240.35000.36750.35000.36000.3600798,141
04 Mar 20240.38990.38990.35100.35390.35392,304,273
01 Mar 20240.35800.38990.35800.38300.38301,873,624
29 Feb 20240.37900.37900.35000.35960.3596843,223
28 Feb 20240.36790.38000.35300.36580.36581,383,221
27 Feb 20240.37920.38900.37000.38210.38211,182,686
26 Feb 20240.34500.38370.34230.38000.38002,762,333
23 Feb 20240.36000.36000.32020.33810.33813,623,764
22 Feb 20240.38000.38070.34460.35850.35851,886,889
21 Feb 20240.38000.38550.35750.36720.36721,752,000
20 Feb 20240.40500.43100.36200.38900.38903,434,036
16 Feb 20240.40200.40790.39000.40700.40701,515,406
15 Feb 20240.36860.39800.36860.39500.39501,483,762
14 Feb 20240.35000.38320.35000.38100.38101,192,098
13 Feb 20240.38000.38050.35000.36700.36702,412,808
12 Feb 20240.39000.39680.37000.38000.38001,495,587
09 Feb 20240.37780.41200.37780.38310.38312,919,395
08 Feb 20240.36260.38000.36100.37770.3777984,607
07 Feb 20240.37480.38500.35500.37160.37161,406,512
06 Feb 20240.35000.39580.35000.37720.37722,489,786
05 Feb 20240.36550.37000.33990.34860.34861,858,246
02 Feb 20240.37000.37000.31300.35100.35104,384,454
01 Feb 20240.40200.40200.36070.36500.36502,852,672
31 Jan 20240.41490.41990.38100.38510.38512,965,253
30 Jan 20240.44190.44370.38000.39580.39586,570,172
29 Jan 20240.37000.48700.37000.45600.456014,055,462
26 Jan 20240.41000.41000.32000.36430.36435,640,850
25 Jan 20240.34200.42490.34200.40780.40786,825,892
24 Jan 20240.31000.36440.31000.35000.35004,739,478
23 Jan 20240.28950.35370.28400.31270.31274,419,028
22 Jan 20240.30800.30800.27000.28400.28404,417,989
19 Jan 20240.25820.30500.24800.30490.30498,527,714
18 Jan 20240.25910.26480.24000.24000.24006,235,752
17 Jan 20240.26000.27250.25900.26520.26522,128,755
16 Jan 20240.28930.28930.26590.26940.26942,569,722
12 Jan 20240.30000.30400.27500.28660.28663,424,551
11 Jan 20240.29000.29970.28490.29500.29501,192,593
10 Jan 20240.30000.30490.28500.29800.29801,839,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...