FinancialContent is the trusted provider of stock market information to the media industry.
Galmed Pharmaceutica (NQ: GLMD)
8.500 USD  -0.060 (-0.70%)
Official Closing Price  /  Updated: 6:57 PM EST, Dec 7, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.570 5.570 5.570 0 +0.23(+4.31%)
Mar 28, 2018 5.110 5.600 5.110 5.340 21,444 +0.22(+4.30%)
Mar 27, 2018 5.950 5.950 5.120 5.120 117,028 -0.74(-12.63%)
Mar 26, 2018 6.030 6.130 5.800 5.860 41,349 -0.06(-1.01%)
Mar 23, 2018 6.070 6.090 5.858 5.920 27,801 -0.09(-1.50%)
Mar 22, 2018 6.100 6.170 6.000 6.010 24,153 -0.12(-1.96%)
Mar 21, 2018 6.400 6.430 6.020 6.130 36,355 -0.16(-2.54%)
Mar 20, 2018 6.590 6.590 6.220 6.290 42,560 -0.28(-4.26%)
Mar 19, 2018 6.640 6.730 6.450 6.570 22,553 -0.06(-0.90%)
Mar 16, 2018 6.740 7.059 6.610 6.630 62,175 +0.01(+0.15%)
Mar 15, 2018 6.910 6.910 6.200 6.620 110,277 +0.43(+6.95%)
Mar 14, 2018 6.370 6.370 6.010 6.190 38,617 -0.17(-2.67%)
Mar 13, 2018 6.000 6.390 6.000 6.360 23,989 +0.01(+0.16%)
Mar 12, 2018 6.540 6.570 6.080 6.350 37,471 -0.03(-0.47%)
Mar 09, 2018 5.960 6.490 5.900 6.380 57,846 +0.41(+6.87%)
Mar 08, 2018 6.430 6.580 5.900 5.970 103,360 -0.29(-4.63%)
Mar 07, 2018 5.691 6.580 5.570 6.260 139,486 +0.59(+10.41%)
Mar 06, 2018 5.790 5.808 5.500 5.670 47,583 +0.08(+1.43%)
Mar 05, 2018 5.461 5.824 5.461 5.590 37,537 +0.16(+2.95%)
Mar 02, 2018 5.250 5.710 5.078 5.430 23,060 +0.16(+3.04%)
Mar 01, 2018 5.120 5.338 5.021 5.270 34,703 +0.15(+2.93%)
Feb 28, 2018 5.140 5.350 4.790 5.120 88,906 -0.07(-1.35%)
Feb 27, 2018 5.500 5.628 5.150 5.190 55,195 -0.35(-6.32%)
Feb 26, 2018 5.690 5.740 5.510 5.540 17,076 -0.03(-0.54%)
Feb 23, 2018 5.330 5.740 5.322 5.570 53,245 +0.18(+3.34%)
Feb 22, 2018 5.730 5.730 5.300 5.390 89,111 -0.23(-4.09%)
Feb 21, 2018 5.380 5.772 5.380 5.620 77,995 +0.29(+5.44%)
Feb 20, 2018 5.710 5.900 5.290 5.330 143,233 -0.59(-9.97%)
Feb 16, 2018 5.920 5.920 5.920 0 -1.04(-14.94%)
Feb 15, 2018 5.600 7.200 5.600 6.960 851,052 +1.51(+27.71%)
Feb 14, 2018 3.610 5.300 3.610 5.450 877,313 -4.01(-42.39%)
Feb 13, 2018 9.460 9.460 20,498 -0.31(-3.17%)
Feb 12, 2018 9.890 10.69 9.640 9.770 67,818 +0.07(+0.72%)
Feb 09, 2018 9.360 9.890 9.030 9.700 39,202 +0.31(+3.30%)
Feb 08, 2018 9.990 9.990 9.270 9.390 55,841 -0.47(-4.77%)
Feb 07, 2018 10.30 10.30 9.850 9.860 36,320 +0.07(+0.72%)
Feb 06, 2018 9.500 10.45 9.500 9.790 26,966 -0.11(-1.11%)
Feb 05, 2018 10.06 10.21 9.500 9.900 47,863 -0.28(-2.75%)
Feb 02, 2018 10.62 10.62 10.10 10.18 55,828 -0.46(-4.32%)
Feb 01, 2018 9.800 10.79 9.800 10.64 46,146 +0.66(+6.61%)
Jan 31, 2018 10.15 10.15 9.810 9.980 12,786 +0.04(+0.40%)
Jan 30, 2018 10.26 10.26 9.800 9.940 65,949 -0.32(-3.07%)
Jan 29, 2018 10.78 11.00 10.24 10.26 60,475 -0.68(-6.26%)
Jan 26, 2018 11.11 11.30 10.67 10.94 37,525 -0.06(-0.55%)
Jan 25, 2018 11.09 11.30 10.48 11.00 28,945 +0.37(+3.48%)
Jan 24, 2018 10.48 10.90 10.15 10.63 37,517 -0.02(-0.19%)
Jan 23, 2018 10.45 11.37 10.45 10.65 100,290 -0.20(-1.84%)
Jan 22, 2018 10.73 11.33 10.73 10.85 54,624 +0.28(+2.65%)
Jan 19, 2018 10.47 10.91 10.46 10.57 28,645 -0.08(-0.75%)
Jan 18, 2018 10.80 10.80 10.42 10.65 34,687 -0.16(-1.48%)
Jan 17, 2018 10.58 11.36 10.46 10.81 29,147 +0.31(+2.95%)
Jan 16, 2018 11.08 11.88 10.41 10.50 86,934 -0.57(-5.15%)
Jan 12, 2018 11.07 11.07 11.07 0 -0.07(-0.63%)
Jan 11, 2018 11.70 11.70 11.13 11.14 71,649 -0.36(-3.13%)
Jan 10, 2018 11.63 11.85 11.21 11.50 35,620 -0.27(-2.29%)
Jan 09, 2018 11.50 12.22 11.03 11.77 120,744 +0.15(+1.29%)
Jan 08, 2018 10.88 11.75 10.88 11.62 137,393 +0.92(+8.60%)
Jan 05, 2018 9.850 10.70 9.820 10.70 96,824 +0.92(+9.41%)
Jan 04, 2018 9.780 9.780 46,851 -0.30(-2.98%)
Jan 03, 2018 9.450 10.70 9.420 10.08 104,406 +0.69(+7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More