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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	3.2300	3.2900	2.7800	3.1000	3.1000	1,723,585
21 Jan 2022	2.9200	3.3900	2.9000	3.2400	3.2400	2,748,200
20 Jan 2022	2.7800	3.1700	2.7500	2.9600	2.9600	5,548,800
19 Jan 2022	2.3500	2.8700	2.3500	2.7200	2.7200	13,984,300
18 Jan 2022	2.2500	2.2500	2.1400	2.2200	2.2200	351,600
14 Jan 2022	2.2600	2.3100	2.1600	2.2700	2.2700	314,600
13 Jan 2022	2.3400	2.3400	2.2500	2.3200	2.3200	248,800
12 Jan 2022	2.3500	2.4200	2.2600	2.3300	2.3300	258,800
11 Jan 2022	2.2400	2.3600	2.2300	2.3000	2.3000	129,600
10 Jan 2022	2.3000	2.3000	2.1700	2.2600	2.2600	395,700
07 Jan 2022	2.3000	2.3300	2.2600	2.2900	2.2900	221,900
06 Jan 2022	2.3800	2.4500	2.3000	2.3200	2.3200	344,300
05 Jan 2022	2.5700	2.5700	2.4000	2.4000	2.4000	650,200
04 Jan 2022	2.6800	2.6800	2.5300	2.6200	2.6200	286,800
03 Jan 2022	2.5600	2.6700	2.4600	2.6700	2.6700	358,600
31 Dec 2021	2.5400	2.5700	2.5200	2.5400	2.5400	625,400
30 Dec 2021	2.6000	2.6400	2.4700	2.5300	2.5300	807,700
29 Dec 2021	2.8400	2.8400	2.4600	2.5000	2.5000	1,399,500
28 Dec 2021	2.6600	3.3800	2.5900	2.8400	2.8400	6,334,400
27 Dec 2021	2.4400	2.6100	2.3900	2.5900	2.5900	521,800
23 Dec 2021	2.4200	2.4300	2.3500	2.4000	2.4000	364,200
22 Dec 2021	2.5300	2.5300	2.3700	2.3900	2.3900	699,500
21 Dec 2021	2.6500	2.7200	2.5100	2.5400	2.5400	381,300
20 Dec 2021	2.6700	2.6900	2.4700	2.6300	2.6300	335,200
17 Dec 2021	2.4200	2.5900	2.3700	2.5500	2.5500	754,400
16 Dec 2021	2.4500	2.5800	2.3500	2.4900	2.4900	667,800
15 Dec 2021	2.2300	2.4700	2.1000	2.4200	2.4200	817,500
14 Dec 2021	2.3600	2.3600	2.1900	2.2000	2.2000	656,200
13 Dec 2021	2.4700	2.4700	2.2800	2.3700	2.3700	518,300
10 Dec 2021	2.5500	2.6200	2.5000	2.5000	2.5000	187,100
09 Dec 2021	2.6900	2.7100	2.5200	2.5500	2.5500	160,300
08 Dec 2021	2.4900	2.7700	2.4200	2.6800	2.6800	336,600
07 Dec 2021	2.3100	2.6000	2.3100	2.4800	2.4800	511,100
06 Dec 2021	2.3500	2.4200	2.2500	2.3500	2.3500	598,300
03 Dec 2021	2.4400	2.4700	2.2800	2.3600	2.3600	763,600
02 Dec 2021	2.4300	2.4900	2.3100	2.4100	2.4100	790,200
01 Dec 2021	2.6000	2.6400	2.3600	2.3700	2.3700	627,600
30 Nov 2021	2.6900	2.7200	2.5000	2.5600	2.5600	712,900
29 Nov 2021	2.8700	2.8700	2.6500	2.7000	2.7000	443,700
26 Nov 2021	2.7700	2.8300	2.7000	2.7600	2.7600	300,800
24 Nov 2021	2.7300	2.7900	2.7000	2.7400	2.7400	454,600
23 Nov 2021	2.8200	2.8500	2.6800	2.7800	2.7800	529,100
22 Nov 2021	2.9600	2.9600	2.7500	2.7800	2.7800	533,700
19 Nov 2021	3.0000	3.0400	2.8600	2.9000	2.9000	613,500
18 Nov 2021	3.2200	3.2400	2.9000	2.9600	2.9600	716,100
17 Nov 2021	3.3100	3.4100	3.1100	3.1500	3.1500	579,300
16 Nov 2021	3.4000	3.5200	3.2700	3.3100	3.3100	345,900
15 Nov 2021	3.6500	3.6500	3.2800	3.4000	3.4000	652,000
12 Nov 2021	3.5600	3.6500	3.2700	3.6500	3.6500	1,116,800
11 Nov 2021	3.7900	3.8000	3.5000	3.5200	3.5200	1,060,900
10 Nov 2021	4.0000	4.1400	3.9000	3.9600	3.9600	262,100
09 Nov 2021	4.2500	4.2500	4.0100	4.0500	4.0500	126,500
08 Nov 2021	4.3000	4.3300	4.1700	4.2100	4.2100	350,700
05 Nov 2021	4.3700	4.3700	4.1700	4.2200	4.2200	154,100
04 Nov 2021	4.4400	4.4600	4.3100	4.3500	4.3500	136,600
03 Nov 2021	4.3800	4.4900	4.3100	4.4500	4.4500	265,500
02 Nov 2021	4.4700	4.4800	4.2500	4.3700	4.3700	211,400
01 Nov 2021	4.1100	4.5600	4.0200	4.4600	4.4600	644,000
29 Oct 2021	3.9000	4.0400	3.8300	3.9900	3.9900	215,000
28 Oct 2021	3.8500	3.9000	3.7700	3.8900	3.8900	174,900
27 Oct 2021	3.9200	3.9800	3.7600	3.8300	3.8300	174,200
26 Oct 2021	4.0000	4.0200	3.8500	3.9000	3.9000	440,900
25 Oct 2021	3.9400	4.0500	3.8600	4.0100	4.0100	226,500
22 Oct 2021	4.1300	4.1300	3.8700	3.9200	3.9200	294,300
21 Oct 2021	4.1300	4.2300	4.0500	4.1500	4.1500	346,500
20 Oct 2021	4.0200	4.1700	3.9800	4.1000	4.1000	338,100
19 Oct 2021	3.9000	4.0100	3.8300	4.0000	4.0000	209,700
18 Oct 2021	4.0200	4.0300	3.8900	3.8900	3.8900	182,200
15 Oct 2021	4.1400	4.1600	3.9000	4.0000	4.0000	332,600
14 Oct 2021	4.0900	4.1300	4.0500	4.1000	4.1000	235,200
13 Oct 2021	4.2200	4.2600	4.0700	4.0800	4.0800	171,900
12 Oct 2021	3.8500	4.2100	3.8500	4.1900	4.1900	380,800
11 Oct 2021	3.7700	3.9400	3.7400	3.8400	3.8400	247,500
08 Oct 2021	3.7900	3.8300	3.7200	3.7800	3.7800	130,100
07 Oct 2021	3.8300	3.8400	3.7400	3.8000	3.8000	178,400
06 Oct 2021	3.7100	3.8600	3.7100	3.8000	3.8000	174,600
05 Oct 2021	3.9700	3.9700	3.7400	3.8200	3.8200	235,500
04 Oct 2021	3.9700	3.9700	3.7500	3.7700	3.7700	266,500
01 Oct 2021	3.9200	4.0000	3.8500	3.9600	3.9600	190,900
30 Sept 2021	3.9000	4.0100	3.8700	3.9200	3.9200	205,000
29 Sept 2021	3.9400	3.9600	3.8400	3.8500	3.8500	298,000
28 Sept 2021	4.0600	4.1000	3.9300	3.9400	3.9400	425,700
27 Sept 2021	4.0400	4.1400	3.9700	4.0800	4.0800	130,100
24 Sept 2021	4.1400	4.1800	4.0400	4.0400	4.0400	232,300
23 Sept 2021	4.0800	4.2600	4.0300	4.2000	4.2000	304,600
22 Sept 2021	3.9900	4.1200	3.9200	4.0900	4.0900	204,700
21 Sept 2021	3.9500	4.0400	3.9100	4.0100	4.0100	221,100
20 Sept 2021	4.0300	4.0500	3.9000	3.9600	3.9600	476,000
17 Sept 2021	3.9800	4.0900	3.9200	4.0800	4.0800	202,700
16 Sept 2021	4.1000	4.1400	3.9000	4.0000	4.0000	505,600
15 Sept 2021	3.9700	4.0300	3.8800	3.9700	3.9700	557,000
14 Sept 2021	4.1000	4.1200	3.9500	4.0000	4.0000	411,900
13 Sept 2021	4.3000	4.3100	4.0100	4.0600	4.0600	863,200
10 Sept 2021	4.2800	4.3800	4.2200	4.2400	4.2400	418,100
09 Sept 2021	4.3000	4.4100	4.2700	4.2900	4.2900	300,100
08 Sept 2021	4.4200	4.4400	4.2300	4.3000	4.3000	798,700
07 Sept 2021	4.5500	4.6000	4.3400	4.4000	4.4000	475,500
03 Sept 2021	4.6300	4.7200	4.4500	4.5000	4.5000	351,300
02 Sept 2021	4.5600	4.7600	4.4200	4.6500	4.6500	834,500
01 Sept 2021	4.5300	4.6500	4.4600	4.5000	4.5000	431,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,254.10-187.40(-2.52%)

ASX 2006,962.70-176.80(-2.48%)

AUD/USD0.7151+0.0005(+0.08%)

OIL83.64+0.33(+0.40%)

GOLD1,842.50+0.80(+0.04%)

BTC-AUD50,449.24-163.50(-0.32%)

Gamida Cell Ltd. (GMDA)

ALL ORDS
7,254.10
-187.40(-2.52%)

ASX 200
6,962.70
-176.80(-2.48%)

AUD/USD
0.7151
+0.0005(+0.08%)

OIL
83.64
+0.33(+0.40%)

GOLD
1,842.50
+0.80(+0.04%)

BTC-AUD
50,449.24
-163.50(-0.32%)