FinancialContent is the trusted provider of stock market information to the media industry.
Galmed Pharmaceutica (NQ: GLMD)
7.820 USD  -0.370 (-4.52%)
Official Closing Price  /  Updated: 5:05 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.710 8.710 8.460 8.570 35,100 +0.02(+0.23%)
Nov 29, 2018 8.620 9.018 8.550 8.550 51,311 -0.07(-0.81%)
Nov 28, 2018 8.240 8.680 8.100 8.620 58,787 +0.39(+4.74%)
Nov 27, 2018 8.520 8.520 8.100 8.230 196,702 -0.28(-3.29%)
Nov 26, 2018 8.780 8.940 8.490 8.510 71,773 -0.26(-2.96%)
Nov 23, 2018 8.690 9.090 8.630 8.770 35,300 +0.01(+0.11%)
Nov 21, 2018 8.760 8.760 8.760 0 -0.04(-0.45%)
Nov 20, 2018 9.130 9.370 8.610 8.800 180,812 -0.51(-5.48%)
Nov 19, 2018 8.830 9.380 8.270 9.310 308,387 +0.54(+6.16%)
Nov 16, 2018 8.920 9.530 8.590 8.770 133,500 -0.13(-1.46%)
Nov 15, 2018 8.420 9.043 8.360 8.900 58,573 +0.43(+5.08%)
Nov 14, 2018 9.050 9.155 8.400 8.470 184,615 -0.42(-4.72%)
Nov 13, 2018 9.540 10.20 8.770 8.890 281,482 -0.67(-7.01%)
Nov 12, 2018 9.440 9.560 8.880 9.560 181,371 +0.17(+1.81%)
Nov 09, 2018 10.35 10.66 9.320 9.390 139,700 -1.11(-10.57%)
Nov 08, 2018 10.50 10.66 10.36 10.50 96,456 +0.22(+2.14%)
Nov 07, 2018 10.60 11.03 10.26 10.28 101,281 -0.27(-2.56%)
Nov 06, 2018 11.35 11.50 9.800 10.55 302,113 -0.83(-7.29%)
Nov 05, 2018 11.77 11.77 10.76 11.38 263,520 +0.58(+5.37%)
Nov 02, 2018 10.36 11.05 10.23 10.80 159,900 +0.47(+4.55%)
Nov 01, 2018 8.980 10.35 8.980 10.33 204,389 +1.38(+15.42%)
Oct 31, 2018 8.970 9.370 8.820 8.950 125,202 +0.08(+0.90%)
Oct 30, 2018 8.640 9.119 8.640 8.870 128,096 +0.17(+1.95%)
Oct 29, 2018 9.200 9.680 8.540 8.700 213,313 -0.14(-1.58%)
Oct 26, 2018 10.01 10.10 8.720 8.840 344,200 -1.32(-12.99%)
Oct 25, 2018 10.45 11.00 10.16 10.16 107,211 -0.31(-2.96%)
Oct 24, 2018 11.30 11.30 10.41 10.47 122,328 -0.83(-7.35%)
Oct 23, 2018 11.00 11.50 10.42 11.30 150,306 +0.04(+0.36%)
Oct 22, 2018 11.56 11.90 11.17 11.26 109,198 -0.30(-2.60%)
Oct 19, 2018 11.87 12.08 11.40 11.56 77,000 -0.32(-2.69%)
Oct 18, 2018 12.24 12.25 11.47 11.88 91,709 -0.37(-3.02%)
Oct 17, 2018 11.98 12.25 11.55 12.25 102,230 +0.30(+2.51%)
Oct 16, 2018 11.45 12.05 11.35 11.95 194,159 +0.60(+5.29%)
Oct 15, 2018 11.66 11.78 11.25 11.35 118,475 -0.29(-2.49%)
Oct 12, 2018 11.48 11.96 11.25 11.64 136,000 +0.27(+2.37%)
Oct 11, 2018 11.40 11.83 11.15 11.37 132,799 -0.12(-1.04%)
Oct 10, 2018 12.05 12.15 11.48 11.49 94,987 -0.69(-5.67%)
Oct 09, 2018 12.19 12.31 11.57 12.18 142,733 -0.14(-1.14%)
Oct 08, 2018 13.10 13.22 12.15 12.32 161,049 -0.78(-5.95%)
Oct 05, 2018 13.40 13.90 13.00 13.10 169,500 -0.28(-2.09%)
Oct 04, 2018 14.12 14.28 13.30 13.38 151,600 -0.90(-6.30%)
Oct 03, 2018 14.50 14.50 14.15 14.28 170,814 -0.19(-1.31%)
Oct 02, 2018 13.77 14.65 13.77 14.47 351,197 +0.75(+5.47%)
Oct 01, 2018 13.60 13.95 13.35 13.72 153,927 +0.14(+1.03%)
Sep 28, 2018 13.58 13.83 13.25 13.58 45,400 -0.10(-0.73%)
Sep 27, 2018 13.63 13.88 13.57 13.68 113,175 +0.09(+0.66%)
Sep 26, 2018 13.17 13.75 13.11 13.59 145,557 +0.43(+3.27%)
Sep 25, 2018 13.04 13.30 12.99 13.16 115,871 +0.12(+0.92%)
Sep 24, 2018 12.83 13.23 12.82 13.04 134,335 +0.24(+1.87%)
Sep 21, 2018 12.86 12.99 12.60 12.80 68,900 -0.03(-0.23%)
Sep 20, 2018 12.78 13.01 12.53 12.83 109,643 +0.04(+0.31%)
Sep 19, 2018 12.69 13.29 12.56 12.79 167,024 +0.18(+1.43%)
Sep 18, 2018 12.99 13.74 12.52 12.61 232,968 -0.24(-1.87%)
Sep 17, 2018 13.00 13.05 12.71 12.85 89,228 -0.15(-1.15%)
Sep 14, 2018 13.10 13.15 12.90 13.00 69,800 -0.03(-0.23%)
Sep 13, 2018 13.12 13.15 12.86 13.03 73,272 -0.08(-0.61%)
Sep 12, 2018 13.30 13.30 12.85 13.11 59,543 -0.15(-1.13%)
Sep 11, 2018 13.25 13.30 12.84 13.26 104,818 +0.06(+0.45%)
Sep 10, 2018 12.81 13.23 12.71 13.20 81,419 +0.56(+4.43%)
Sep 07, 2018 12.90 13.50 12.52 12.64 96,400 -0.39(-2.99%)
Sep 06, 2018 13.62 13.62 12.85 13.03 94,585 -0.52(-3.84%)
Sep 05, 2018 13.60 13.73 13.11 13.55 146,812 +0.05(+0.37%)
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