Australia markets close in 2 hours

Gamida Cell Ltd. (GMDA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.1000-0.1400 (-4.32%)
At close: 04:00PM EST
3.1100 +0.01 (+0.32%)
After hours: 07:25PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20223.23003.29002.78003.10003.10001,723,585
21 Jan 20222.92003.39002.90003.24003.24002,748,200
20 Jan 20222.78003.17002.75002.96002.96005,548,800
19 Jan 20222.35002.87002.35002.72002.720013,984,300
18 Jan 20222.25002.25002.14002.22002.2200351,600
14 Jan 20222.26002.31002.16002.27002.2700314,600
13 Jan 20222.34002.34002.25002.32002.3200248,800
12 Jan 20222.35002.42002.26002.33002.3300258,800
11 Jan 20222.24002.36002.23002.30002.3000129,600
10 Jan 20222.30002.30002.17002.26002.2600395,700
07 Jan 20222.30002.33002.26002.29002.2900221,900
06 Jan 20222.38002.45002.30002.32002.3200344,300
05 Jan 20222.57002.57002.40002.40002.4000650,200
04 Jan 20222.68002.68002.53002.62002.6200286,800
03 Jan 20222.56002.67002.46002.67002.6700358,600
31 Dec 20212.54002.57002.52002.54002.5400625,400
30 Dec 20212.60002.64002.47002.53002.5300807,700
29 Dec 20212.84002.84002.46002.50002.50001,399,500
28 Dec 20212.66003.38002.59002.84002.84006,334,400
27 Dec 20212.44002.61002.39002.59002.5900521,800
23 Dec 20212.42002.43002.35002.40002.4000364,200
22 Dec 20212.53002.53002.37002.39002.3900699,500
21 Dec 20212.65002.72002.51002.54002.5400381,300
20 Dec 20212.67002.69002.47002.63002.6300335,200
17 Dec 20212.42002.59002.37002.55002.5500754,400
16 Dec 20212.45002.58002.35002.49002.4900667,800
15 Dec 20212.23002.47002.10002.42002.4200817,500
14 Dec 20212.36002.36002.19002.20002.2000656,200
13 Dec 20212.47002.47002.28002.37002.3700518,300
10 Dec 20212.55002.62002.50002.50002.5000187,100
09 Dec 20212.69002.71002.52002.55002.5500160,300
08 Dec 20212.49002.77002.42002.68002.6800336,600
07 Dec 20212.31002.60002.31002.48002.4800511,100
06 Dec 20212.35002.42002.25002.35002.3500598,300
03 Dec 20212.44002.47002.28002.36002.3600763,600
02 Dec 20212.43002.49002.31002.41002.4100790,200
01 Dec 20212.60002.64002.36002.37002.3700627,600
30 Nov 20212.69002.72002.50002.56002.5600712,900
29 Nov 20212.87002.87002.65002.70002.7000443,700
26 Nov 20212.77002.83002.70002.76002.7600300,800
24 Nov 20212.73002.79002.70002.74002.7400454,600
23 Nov 20212.82002.85002.68002.78002.7800529,100
22 Nov 20212.96002.96002.75002.78002.7800533,700
19 Nov 20213.00003.04002.86002.90002.9000613,500
18 Nov 20213.22003.24002.90002.96002.9600716,100
17 Nov 20213.31003.41003.11003.15003.1500579,300
16 Nov 20213.40003.52003.27003.31003.3100345,900
15 Nov 20213.65003.65003.28003.40003.4000652,000
12 Nov 20213.56003.65003.27003.65003.65001,116,800
11 Nov 20213.79003.80003.50003.52003.52001,060,900
10 Nov 20214.00004.14003.90003.96003.9600262,100
09 Nov 20214.25004.25004.01004.05004.0500126,500
08 Nov 20214.30004.33004.17004.21004.2100350,700
05 Nov 20214.37004.37004.17004.22004.2200154,100
04 Nov 20214.44004.46004.31004.35004.3500136,600
03 Nov 20214.38004.49004.31004.45004.4500265,500
02 Nov 20214.47004.48004.25004.37004.3700211,400
01 Nov 20214.11004.56004.02004.46004.4600644,000
29 Oct 20213.90004.04003.83003.99003.9900215,000
28 Oct 20213.85003.90003.77003.89003.8900174,900
27 Oct 20213.92003.98003.76003.83003.8300174,200
26 Oct 20214.00004.02003.85003.90003.9000440,900
25 Oct 20213.94004.05003.86004.01004.0100226,500
22 Oct 20214.13004.13003.87003.92003.9200294,300
21 Oct 20214.13004.23004.05004.15004.1500346,500
20 Oct 20214.02004.17003.98004.10004.1000338,100
19 Oct 20213.90004.01003.83004.00004.0000209,700
18 Oct 20214.02004.03003.89003.89003.8900182,200
15 Oct 20214.14004.16003.90004.00004.0000332,600
14 Oct 20214.09004.13004.05004.10004.1000235,200
13 Oct 20214.22004.26004.07004.08004.0800171,900
12 Oct 20213.85004.21003.85004.19004.1900380,800
11 Oct 20213.77003.94003.74003.84003.8400247,500
08 Oct 20213.79003.83003.72003.78003.7800130,100
07 Oct 20213.83003.84003.74003.80003.8000178,400
06 Oct 20213.71003.86003.71003.80003.8000174,600
05 Oct 20213.97003.97003.74003.82003.8200235,500
04 Oct 20213.97003.97003.75003.77003.7700266,500
01 Oct 20213.92004.00003.85003.96003.9600190,900
30 Sept 20213.90004.01003.87003.92003.9200205,000
29 Sept 20213.94003.96003.84003.85003.8500298,000
28 Sept 20214.06004.10003.93003.94003.9400425,700
27 Sept 20214.04004.14003.97004.08004.0800130,100
24 Sept 20214.14004.18004.04004.04004.0400232,300
23 Sept 20214.08004.26004.03004.20004.2000304,600
22 Sept 20213.99004.12003.92004.09004.0900204,700
21 Sept 20213.95004.04003.91004.01004.0100221,100
20 Sept 20214.03004.05003.90003.96003.9600476,000
17 Sept 20213.98004.09003.92004.08004.0800202,700
16 Sept 20214.10004.14003.90004.00004.0000505,600
15 Sept 20213.97004.03003.88003.97003.9700557,000
14 Sept 20214.10004.12003.95004.00004.0000411,900
13 Sept 20214.30004.31004.01004.06004.0600863,200
10 Sept 20214.28004.38004.22004.24004.2400418,100
09 Sept 20214.30004.41004.27004.29004.2900300,100
08 Sept 20214.42004.44004.23004.30004.3000798,700
07 Sept 20214.55004.60004.34004.40004.4000475,500
03 Sept 20214.63004.72004.45004.50004.5000351,300
02 Sept 20214.56004.76004.42004.65004.6500834,500
01 Sept 20214.53004.65004.46004.50004.5000431,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...