Gamida Cell Ltd. (GMDA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1.7500 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 323,700 |
| 30 June 2022 | 1.7000 | 1.8100 | 1.6700 | 1.7700 | 1.7700 | 296,000 |
| 29 June 2022 | 1.7500 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 73,800 |
| 28 June 2022 | 1.9000 | 1.9300 | 1.7100 | 1.7500 | 1.7500 | 275,700 |
| 27 June 2022 | 2.0300 | 2.0300 | 1.8300 | 1.9100 | 1.9100 | 238,400 |
| 24 June 2022 | 1.9800 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 433,800 |
| 23 June 2022 | 1.9100 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 509,000 |
| 22 June 2022 | 1.8400 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 162,100 |
| 21 June 2022 | 1.9300 | 2.0300 | 1.8500 | 1.8700 | 1.8700 | 332,700 |
| 17 June 2022 | 1.8400 | 1.9600 | 1.8200 | 1.9100 | 1.9100 | 240,700 |
| 16 June 2022 | 1.8900 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 342,800 |
| 15 June 2022 | 1.8700 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 317,800 |
| 14 June 2022 | 2.0400 | 2.0400 | 1.8300 | 1.8400 | 1.8400 | 532,500 |
| 13 June 2022 | 2.0300 | 2.0500 | 1.9200 | 1.9900 | 1.9900 | 362,300 |
| 10 June 2022 | 2.1900 | 2.2300 | 2.0200 | 2.0900 | 2.0900 | 311,200 |
| 09 June 2022 | 2.2300 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 163,000 |
| 08 June 2022 | 2.2400 | 2.3100 | 2.2200 | 2.2300 | 2.2300 | 371,000 |
| 07 June 2022 | 2.1700 | 2.2800 | 2.1300 | 2.2500 | 2.2500 | 319,600 |
| 06 June 2022 | 2.2600 | 2.2700 | 2.1500 | 2.1800 | 2.1800 | 280,000 |
| 03 June 2022 | 2.1900 | 2.3000 | 2.1600 | 2.1900 | 2.1900 | 384,300 |
| 02 June 2022 | 2.2100 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 403,400 |
| 01 June 2022 | 2.2300 | 2.2500 | 2.1100 | 2.1600 | 2.1600 | 185,100 |
| 31 May 2022 | 2.2200 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 265,900 |
| 27 May 2022 | 2.1700 | 2.2800 | 2.1100 | 2.2200 | 2.2200 | 445,600 |
| 26 May 2022 | 2.1300 | 2.2000 | 2.0800 | 2.1600 | 2.1600 | 158,700 |
| 25 May 2022 | 2.0800 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 195,500 |
| 24 May 2022 | 2.1600 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 258,900 |
| 23 May 2022 | 2.2600 | 2.2600 | 2.1500 | 2.1900 | 2.1900 | 221,200 |
| 20 May 2022 | 2.3600 | 2.3600 | 2.1700 | 2.2000 | 2.2000 | 362,100 |
| 19 May 2022 | 2.2200 | 2.3900 | 2.2200 | 2.2800 | 2.2800 | 187,800 |
| 18 May 2022 | 2.3600 | 2.4400 | 2.2500 | 2.2600 | 2.2600 | 231,600 |
| 17 May 2022 | 2.4300 | 2.4600 | 2.3300 | 2.4100 | 2.4100 | 377,200 |
| 16 May 2022 | 2.3500 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 127,300 |
| 13 May 2022 | 2.3300 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 468,700 |
| 12 May 2022 | 2.2000 | 2.3500 | 2.1300 | 2.2000 | 2.2000 | 377,600 |
| 11 May 2022 | 2.3400 | 2.3800 | 2.2100 | 2.2200 | 2.2200 | 495,600 |
| 10 May 2022 | 2.4600 | 2.4600 | 2.3200 | 2.4000 | 2.4000 | 508,700 |
| 09 May 2022 | 2.4300 | 2.4700 | 2.2500 | 2.3200 | 2.3200 | 723,500 |
| 06 May 2022 | 2.5700 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 330,000 |
| 05 May 2022 | 2.7300 | 2.7800 | 2.5400 | 2.6200 | 2.6200 | 435,600 |
| 04 May 2022 | 2.5900 | 2.7500 | 2.5500 | 2.7200 | 2.7200 | 277,200 |
| 03 May 2022 | 2.6300 | 2.6900 | 2.5300 | 2.6400 | 2.6400 | 328,800 |
| 02 May 2022 | 2.5000 | 2.7000 | 2.4900 | 2.6700 | 2.6700 | 354,200 |
| 29 Apr 2022 | 2.6800 | 2.7300 | 2.5300 | 2.5500 | 2.5500 | 469,900 |
| 28 Apr 2022 | 2.5300 | 2.7400 | 2.4600 | 2.6700 | 2.6700 | 1,017,500 |
| 27 Apr 2022 | 2.5200 | 2.6200 | 2.4000 | 2.5000 | 2.5000 | 1,759,900 |
| 26 Apr 2022 | 3.1000 | 3.2700 | 2.5800 | 2.6900 | 2.6900 | 23,503,200 |
| 25 Apr 2022 | 2.7900 | 2.8900 | 2.7600 | 2.8200 | 2.8200 | 367,000 |
| 22 Apr 2022 | 2.9000 | 2.9400 | 2.7700 | 2.8300 | 2.8300 | 249,800 |
| 21 Apr 2022 | 3.2000 | 3.2000 | 2.8200 | 2.9300 | 2.9300 | 563,900 |
| 20 Apr 2022 | 3.1700 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 224,100 |
| 19 Apr 2022 | 3.1200 | 3.2100 | 3.0800 | 3.1700 | 3.1700 | 271,000 |
| 18 Apr 2022 | 3.2500 | 3.2500 | 3.0800 | 3.1600 | 3.1600 | 278,700 |
| 14 Apr 2022 | 3.5700 | 3.5700 | 3.1900 | 3.2500 | 3.2500 | 357,600 |
| 13 Apr 2022 | 3.3600 | 3.5200 | 3.3600 | 3.5200 | 3.5200 | 168,600 |
| 12 Apr 2022 | 3.5600 | 3.7200 | 3.3200 | 3.3600 | 3.3600 | 536,400 |
| 11 Apr 2022 | 3.7400 | 3.7400 | 3.5200 | 3.5600 | 3.5600 | 193,900 |
| 08 Apr 2022 | 4.0500 | 4.0500 | 3.6100 | 3.7000 | 3.7000 | 442,200 |
| 07 Apr 2022 | 4.1700 | 4.1700 | 3.9100 | 3.9600 | 3.9600 | 271,400 |
| 06 Apr 2022 | 4.2300 | 4.4000 | 4.0300 | 4.1000 | 4.1000 | 210,100 |
| 05 Apr 2022 | 4.2600 | 4.4400 | 4.1900 | 4.2900 | 4.2900 | 153,200 |
| 04 Apr 2022 | 4.1000 | 4.3700 | 4.1000 | 4.2500 | 4.2500 | 186,600 |
| 01 Apr 2022 | 4.2800 | 4.2800 | 4.0000 | 4.0400 | 4.0400 | 211,500 |
| 31 Mar 2022 | 4.4700 | 4.5600 | 4.1300 | 4.1500 | 4.1500 | 212,800 |
| 30 Mar 2022 | 4.2400 | 4.7200 | 4.2000 | 4.4700 | 4.4700 | 355,400 |
| 29 Mar 2022 | 4.1500 | 4.4000 | 4.0900 | 4.3200 | 4.3200 | 127,300 |
| 28 Mar 2022 | 4.2700 | 4.3500 | 3.9700 | 4.1700 | 4.1700 | 438,300 |
| 25 Mar 2022 | 4.3300 | 4.3300 | 4.1700 | 4.2700 | 4.2700 | 139,100 |
| 24 Mar 2022 | 4.3800 | 4.4300 | 4.2000 | 4.3400 | 4.3400 | 168,000 |
| 23 Mar 2022 | 4.3300 | 4.5500 | 4.2500 | 4.3700 | 4.3700 | 215,600 |
| 22 Mar 2022 | 4.2900 | 4.4300 | 4.1400 | 4.3800 | 4.3800 | 433,500 |
| 21 Mar 2022 | 4.2500 | 4.3100 | 4.0100 | 4.1000 | 4.1000 | 251,000 |
| 18 Mar 2022 | 3.8700 | 4.4400 | 3.8700 | 4.3500 | 4.3500 | 606,600 |
| 17 Mar 2022 | 3.6300 | 4.0800 | 3.5700 | 3.9400 | 3.9400 | 404,700 |
| 16 Mar 2022 | 3.4900 | 3.6700 | 3.4300 | 3.6400 | 3.6400 | 186,100 |
| 15 Mar 2022 | 3.3000 | 3.4300 | 3.2200 | 3.4100 | 3.4100 | 233,700 |
| 14 Mar 2022 | 3.6700 | 3.6700 | 3.3100 | 3.3400 | 3.3400 | 316,000 |
| 11 Mar 2022 | 3.7600 | 3.8700 | 3.6400 | 3.6600 | 3.6600 | 202,600 |
| 10 Mar 2022 | 3.6600 | 3.7800 | 3.6000 | 3.7600 | 3.7600 | 166,900 |
| 09 Mar 2022 | 3.5100 | 3.7000 | 3.4900 | 3.6700 | 3.6700 | 340,800 |
| 08 Mar 2022 | 3.5100 | 3.5400 | 3.3100 | 3.4500 | 3.4500 | 183,100 |
| 07 Mar 2022 | 3.3000 | 3.5700 | 3.3000 | 3.5100 | 3.5100 | 228,400 |
| 04 Mar 2022 | 3.4300 | 3.4900 | 3.3300 | 3.3600 | 3.3600 | 192,800 |
| 03 Mar 2022 | 3.7600 | 3.7600 | 3.4400 | 3.4600 | 3.4600 | 298,600 |
| 02 Mar 2022 | 3.9000 | 3.9500 | 3.5300 | 3.6700 | 3.6700 | 417,300 |
| 01 Mar 2022 | 3.3600 | 4.0400 | 3.3000 | 3.7500 | 3.7500 | 1,766,500 |
| 28 Feb 2022 | 3.2700 | 3.4500 | 3.2100 | 3.3600 | 3.3600 | 149,200 |
| 25 Feb 2022 | 3.3200 | 3.4200 | 3.1700 | 3.3200 | 3.3200 | 199,300 |
| 24 Feb 2022 | 2.9300 | 3.2900 | 2.8400 | 3.2600 | 3.2600 | 301,800 |
| 23 Feb 2022 | 3.2000 | 3.2700 | 3.0000 | 3.0500 | 3.0500 | 391,800 |
| 22 Feb 2022 | 3.2500 | 3.3400 | 3.1400 | 3.1800 | 3.1800 | 430,100 |
| 18 Feb 2022 | 3.5400 | 3.5800 | 3.2900 | 3.3800 | 3.3800 | 470,900 |
| 17 Feb 2022 | 3.6300 | 3.7600 | 3.5400 | 3.5800 | 3.5800 | 230,900 |
| 16 Feb 2022 | 3.5300 | 3.6900 | 3.5300 | 3.6800 | 3.6800 | 184,900 |
| 15 Feb 2022 | 3.5500 | 3.6000 | 3.4200 | 3.5900 | 3.5900 | 414,400 |
| 14 Feb 2022 | 3.8200 | 3.8200 | 3.4200 | 3.4600 | 3.4600 | 349,100 |
| 11 Feb 2022 | 3.7900 | 3.9500 | 3.6400 | 3.6600 | 3.6600 | 555,000 |
| 10 Feb 2022 | 3.5600 | 4.0000 | 3.5000 | 3.7900 | 3.7900 | 1,129,300 |
| 09 Feb 2022 | 3.1300 | 3.8200 | 3.1100 | 3.6100 | 3.6100 | 1,053,700 |
| 08 Feb 2022 | 3.2400 | 3.3500 | 3.0500 | 3.0900 | 3.0900 | 443,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
