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 (%)
May 31, 2018 5.940 6.600 5.760 6.310 292,324 +0.42(+7.13%)
May 30, 2018 6.040 6.040 5.752 5.890 104,462 -0.13(-2.16%)
May 29, 2018 6.047 6.050 5.880 6.020 23,332 +0.00(+0.00%)
May 25, 2018 6.020 6.020 6.020 0 +0.03(+0.50%)
May 24, 2018 5.971 6.050 5.970 5.990 34,428 +0.02(+0.34%)
May 23, 2018 6.050 6.090 5.940 5.970 22,948 -0.04(-0.58%)
May 22, 2018 6.000 6.140 5.864 6.005 35,072 -0.05(-0.91%)
May 21, 2018 6.150 6.350 5.873 6.060 13,379 -0.11(-1.78%)
May 18, 2018 6.360 6.360 6.150 6.170 22,651 -0.10(-1.59%)
May 17, 2018 6.200 6.290 6.120 6.270 49,612 +0.11(+1.79%)
May 16, 2018 6.230 6.419 6.130 6.160 109,239 -0.09(-1.44%)
May 15, 2018 5.870 6.300 5.762 6.250 86,900 +0.39(+6.66%)
May 14, 2018 5.700 5.900 5.500 5.860 10,384 -0.03(-0.51%)
May 11, 2018 5.900 5.900 5.790 5.890 23,512 -0.02(-0.34%)
May 10, 2018 5.950 5.950 5.715 5.910 26,475 -0.04(-0.76%)
May 09, 2018 5.356 5.980 5.356 5.955 19,039 -0.06(-0.93%)
May 08, 2018 6.150 6.150 5.935 6.011 15,835 -0.18(-2.89%)
May 07, 2018 5.930 6.190 5.930 6.190 8,793 +0.26(+4.38%)
May 04, 2018 5.800 6.020 5.795 5.930 24,084 +0.01(+0.17%)
May 03, 2018 6.090 6.090 5.870 5.920 7,776 -0.19(-3.11%)
May 02, 2018 6.070 6.175 6.035 6.110 6,770 +0.08(+1.33%)
May 01, 2018 5.960 6.050 5.854 6.030 17,231 +0.09(+1.52%)
Apr 30, 2018 6.100 6.100 5.700 5.940 36,654 -0.08(-1.33%)
Apr 27, 2018 6.110 6.240 5.935 6.020 32,392 -0.15(-2.38%)
Apr 26, 2018 6.080 6.180 6.060 6.167 4,683 +0.02(+0.27%)
Apr 25, 2018 5.870 6.180 5.840 6.150 12,444 +0.14(+2.33%)
Apr 24, 2018 6.060 6.080 5.738 6.010 13,981 -0.03(-0.50%)
Apr 23, 2018 6.075 6.170 6.010 6.040 13,961 -0.14(-2.27%)
Apr 20, 2018 6.090 6.210 6.020 6.180 8,933 -0.09(-1.44%)
Apr 19, 2018 6.210 6.330 6.100 6.270 18,885 +0.02(+0.32%)
Apr 18, 2018 6.150 6.250 6.030 6.250 20,225 +0.13(+2.12%)
Apr 17, 2018 6.150 6.280 6.090 6.120 15,119 -0.03(-0.49%)
Apr 16, 2018 6.260 6.300 5.874 6.150 34,324 -0.09(-1.44%)
Apr 13, 2018 6.500 6.537 6.132 6.240 23,488 -0.22(-3.41%)
Apr 12, 2018 6.210 6.550 6.168 6.460 40,048 +0.11(+1.73%)
Apr 11, 2018 6.040 6.400 5.900 6.350 24,238 +0.26(+4.27%)
Apr 10, 2018 6.160 6.250 5.558 6.090 87,848 +0.01(+0.16%)
Apr 09, 2018 5.930 6.170 5.755 6.080 31,383 +0.08(+1.33%)
Apr 06, 2018 5.970 6.120 5.810 6.000 13,674 -0.07(-1.15%)
Apr 05, 2018 5.810 6.130 5.800 6.070 28,357 +0.27(+4.66%)
Apr 04, 2018 5.670 5.850 5.560 5.800 25,981 +0.00(+0.00%)
Apr 03, 2018 5.260 5.790 4.980 5.800 103,262 +0.76(+15.08%)
Apr 02, 2018 5.550 5.550 4.840 5.040 78,731 -0.53(-9.52%)
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%)
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