1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Gamida Cell Ltd (GMDA)
  7. Historical

GMDA

Gamida Cell Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gamida Cell Ltd GMDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -2.44% 4.00 00:00:05
Open Price Low Price High Price Close Price Prev Close
4.14 3.90 4.16 4.00 4.10
more quote information »

GMDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.794.263.724.04233,0660.215.54%
1 Month3.984.263.713.97245,2880.020.5%
3 Months5.825.913.714.76581,409-1.82-31.27%
6 Months8.058.153.715.40407,798-4.05-50.31%
1 Year5.1715.003.718.12595,208-1.17-22.63%
3 Years8.3015.412.607.43265,466-4.30-51.81%
5 Years8.3015.412.607.43265,466-4.30-51.81%

GMDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 4.00 -0.10 -2.44% 4.14 4.16 3.90 332,571
Oct 14 2021 4.10 0.02 0.49% 4.09 4.13 4.05 235,190
Oct 13 2021 4.08 -0.11 -2.63% 4.22 4.26 4.07 171,854
Oct 12 2021 4.19 0.35 9.11% 3.85 4.21 3.85 380,743
Oct 11 2021 3.84 0.06 1.59% 3.77 3.935 3.7356 247,471
Oct 08 2021 3.78 -0.02 -0.53% 3.79 3.83 3.72 130,071
Oct 07 2021 3.80 0.00 0.0% 3.83 3.85 3.74 178,403
Oct 06 2021 3.80 -0.02 -0.52% 3.71 3.86 3.71 174,639
Oct 05 2021 3.82 0.05 1.33% 3.9675 3.9675 3.74 234,925
Oct 04 2021 3.77 -0.19 -4.8% 3.97 3.97 3.75 266,513
Oct 01 2021 3.96 0.04 1.02% 3.92 4.00 3.85 190,300
Sep 30 2021 3.92 0.07 1.82% 3.90 4.01 3.87 205,021
Sep 29 2021 3.85 -0.09 -2.28% 3.95 3.96 3.835 297,996
Sep 28 2021 3.94 -0.14 -3.43% 4.06 4.10 3.93 425,640
Sep 27 2021 4.08 0.04 0.99% 4.04 4.14 3.97 130,120
Sep 24 2021 4.04 -0.16 -3.81% 4.14 4.1773 4.035 232,267
Sep 23 2021 4.20 0.11 2.69% 4.08 4.26 4.03 304,555
Sep 22 2021 4.09 0.08 2.0% 3.99 4.12 3.92 204,708
Sep 21 2021 4.01 0.05 1.26% 3.95 4.0427 3.91 221,083
Sep 20 2021 3.96 -0.12 -2.94% 4.03 4.05 3.90 475,955
Sep 17 2021 4.08 0.08 2.0% 3.98 4.09 3.92 198,315
See More Historical Prices »


Your Recent History
NASDAQ
GMDA
Gamida Cel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.