FinancialContent is the trusted provider of stock market information to the media industry.
Galmed Pharmaceutica (NQ: GLMD)
8.519 USD  +0.109 (+1.30%)
Streaming Delayed Price  /  Updated: 9:45 AM EDT, Mar 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 25, 2019 8.460 8.820 8.390 8.410 87,588 -0.09(-1.06%)
Mar 22, 2019 9.030 9.030 8.421 8.500 123,700 -0.57(-6.28%)
Mar 21, 2019 8.610 9.370 8.610 9.070 131,362 +0.35(+4.01%)
Mar 20, 2019 8.810 8.990 8.350 8.720 177,088 -0.16(-1.80%)
Mar 19, 2019 8.870 8.900 8.590 8.880 92,111 +0.16(+1.83%)
Mar 18, 2019 8.590 8.950 8.580 8.720 159,050 +0.26(+3.07%)
Mar 15, 2019 8.130 8.500 8.130 8.460 83,200 +0.31(+3.80%)
Mar 14, 2019 8.400 8.640 7.910 8.150 191,300 -0.29(-3.44%)
Mar 13, 2019 8.440 8.460 7.550 8.440 391,472 +0.28(+3.43%)
Mar 12, 2019 8.970 8.970 7.750 8.160 319,214 +0.37(+4.75%)
Mar 11, 2019 7.530 7.840 7.400 7.790 48,112 +0.23(+3.04%)
Mar 08, 2019 7.550 7.846 7.450 7.560 49,600 -0.11(-1.43%)
Mar 07, 2019 7.700 8.000 7.410 7.670 167,409 -0.06(-0.78%)
Mar 06, 2019 8.130 8.400 7.620 7.730 277,770 -0.41(-5.04%)
Mar 05, 2019 8.340 8.600 8.140 8.140 100,493 -0.36(-4.24%)
Mar 04, 2019 8.510 8.610 7.990 8.500 157,546 +0.09(+1.07%)
Mar 01, 2019 8.200 8.510 7.970 8.410 119,400 +0.17(+2.06%)
Feb 28, 2019 8.420 8.590 8.220 8.240 114,486 -0.15(-1.79%)
Feb 27, 2019 8.690 8.887 8.165 8.390 143,163 -0.25(-2.89%)
Feb 26, 2019 8.080 8.700 8.070 8.640 201,288 +0.51(+6.27%)
Feb 25, 2019 8.430 8.430 7.910 8.130 121,706 -0.11(-1.33%)
Feb 22, 2019 7.590 8.490 7.550 8.240 180,000 +0.63(+8.28%)
Feb 21, 2019 7.500 7.730 7.020 7.610 288,022 +0.13(+1.74%)
Feb 20, 2019 7.470 7.680 7.400 7.480 141,607 -0.03(-0.40%)
Feb 19, 2019 7.580 7.870 7.470 7.510 179,891 -0.17(-2.21%)
Feb 15, 2019 7.530 7.840 7.460 7.680 107,200 +0.21(+2.81%)
Feb 14, 2019 7.580 7.580 7.360 7.470 70,536 -0.11(-1.45%)
Feb 13, 2019 7.210 7.700 7.160 7.580 160,778 +0.31(+4.26%)
Feb 12, 2019 7.680 7.910 7.260 7.270 119,380 -0.40(-5.22%)
Feb 11, 2019 7.430 7.670 7.210 7.670 69,151 +0.33(+4.50%)
Feb 08, 2019 7.350 7.505 7.170 7.340 24,600 -0.01(-0.14%)
Feb 07, 2019 7.430 7.529 7.170 7.350 51,047 -0.03(-0.41%)
Feb 06, 2019 7.999 7.999 7.300 7.380 76,056 -0.42(-5.38%)
Feb 05, 2019 7.860 8.100 7.750 7.800 49,837 -0.02(-0.26%)
Feb 04, 2019 7.850 7.910 7.740 7.820 20,220 +0.04(+0.51%)
Feb 01, 2019 7.900 7.980 7.510 7.780 28,200 -0.13(-1.64%)
Jan 31, 2019 7.500 7.965 7.340 7.910 106,764 +0.33(+4.35%)
Jan 30, 2019 7.390 7.640 7.130 7.580 112,767 +0.20(+2.71%)
Jan 29, 2019 7.620 7.820 7.290 7.380 84,239 -0.25(-3.28%)
Jan 28, 2019 7.800 7.820 7.510 7.630 56,048 -0.01(-0.13%)
Jan 25, 2019 7.780 7.820 7.500 7.640 82,700 -0.01(-0.13%)
Jan 24, 2019 7.670 7.850 7.600 7.650 61,201 -0.13(-1.67%)
Jan 23, 2019 7.840 8.040 7.590 7.780 36,808 +0.06(+0.78%)
Jan 22, 2019 8.320 8.400 7.240 7.720 178,590 -0.76(-8.96%)
Jan 18, 2019 8.630 8.855 8.370 8.480 103,600 -0.02(-0.24%)
Jan 17, 2019 8.510 8.663 8.347 8.500 67,573 +0.01(+0.12%)
Jan 16, 2019 8.500 8.790 8.350 8.490 82,625 -0.07(-0.82%)
Jan 15, 2019 8.540 8.750 8.420 8.560 63,438 +0.09(+1.06%)
Jan 14, 2019 8.500 8.774 8.319 8.470 63,075 -0.20(-2.31%)
Jan 11, 2019 9.000 9.000 8.595 8.670 52,400 -0.24(-2.69%)
Jan 10, 2019 9.020 9.050 8.500 8.910 43,053 -0.13(-1.44%)
Jan 09, 2019 9.120 9.190 8.850 9.040 67,960 +0.06(+0.67%)
Jan 08, 2019 8.750 9.170 8.460 8.980 131,415 +0.38(+4.42%)
Jan 07, 2019 8.000 8.968 8.000 8.600 107,250 +0.43(+5.26%)
Jan 04, 2019 7.650 8.250 7.480 8.170 102,600 +0.68(+9.08%)
Jan 03, 2019 7.489 7.698 7.430 7.490 49,563 -0.11(-1.45%)
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