FinancialContent is the trusted provider of stock market information to the media industry.
Galmed Pharmaceutica (NQ: GLMD)
7.780 USD  +0.060 (+0.78%)
Official Closing Price  /  Updated: 4:57 PM EST, Jan 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 6.750 7.649 6.620 7.600 126,189 +0.77(+11.27%)
Dec 31, 2018 7.260 7.400 6.700 6.830 200,000 -0.43(-5.92%)
Dec 28, 2018 7.000 7.580 6.960 7.260 96,800 +0.13(+1.82%)
Dec 27, 2018 7.260 7.329 6.760 7.130 99,467 -0.22(-2.99%)
Dec 26, 2018 6.800 7.470 6.750 7.350 122,564 +0.76(+11.53%)
Dec 24, 2018 6.570 6.790 5.580 6.590 276,200 -0.21(-3.09%)
Dec 21, 2018 6.910 6.970 6.610 6.800 192,000 -0.13(-1.88%)
Dec 20, 2018 7.360 7.477 6.840 6.930 125,687 -0.42(-5.71%)
Dec 19, 2018 7.900 8.100 7.070 7.350 122,122 -0.47(-6.01%)
Dec 18, 2018 7.990 8.294 7.640 7.820 119,872 -0.37(-4.52%)
Dec 17, 2018 8.500 8.730 8.080 8.190 136,726 -0.12(-1.44%)
Dec 14, 2018 8.520 8.640 8.180 8.310 65,600 -0.35(-4.04%)
Dec 13, 2018 9.350 9.500 8.360 8.660 141,759 -0.73(-7.77%)
Dec 12, 2018 8.220 9.740 8.220 9.390 640,266 +1.47(+18.56%)
Dec 11, 2018 8.390 8.440 7.830 7.920 81,030 -0.45(-5.38%)
Dec 10, 2018 8.520 8.520 8.110 8.370 47,564 -0.13(-1.53%)
Dec 07, 2018 8.480 8.660 8.350 8.500 84,800 -0.06(-0.70%)
Dec 06, 2018 8.850 8.893 8.310 8.560 123,037 -0.46(-5.10%)
Dec 04, 2018 8.790 9.490 8.730 9.020 99,700 +0.15(+1.69%)
Dec 03, 2018 8.750 9.000 8.610 8.870 60,024 +0.30(+3.50%)
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%)
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