FinancialContent is the trusted provider of stock market information to the media industry.
Galmed Pharmaceutica (NQ: GLMD)
8.310 USD  -0.350 (-4.04%)
Official Closing Price  /  Updated: 4:46 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 13.89 13.92 13.38 13.58 139,842 -0.27(-1.95%)
Jul 30, 2018 13.36 13.94 13.30 13.85 186,966 +0.46(+3.44%)
Jul 27, 2018 14.24 14.39 13.25 13.39 399,800 -0.85(-5.97%)
Jul 26, 2018 14.35 14.47 14.05 14.24 181,960 -0.18(-1.25%)
Jul 25, 2018 14.25 14.74 14.20 14.42 240,723 -0.01(-0.07%)
Jul 24, 2018 15.35 15.49 14.18 14.43 593,020 -0.85(-5.56%)
Jul 23, 2018 15.05 15.60 15.04 15.28 378,771 +0.28(+1.87%)
Jul 20, 2018 15.84 14.90 15.00 1,250,827 -0.02(-0.13%)
Jul 19, 2018 13.88 15.17 13.88 15.02 684,911 +1.01(+7.21%)
Jul 18, 2018 14.75 14.87 13.60 14.01 539,669 -0.67(-4.56%)
Jul 17, 2018 15.37 14.50 14.68 751,098 -0.33(-2.20%)
Jul 16, 2018 15.16 15.56 14.44 15.01 1,532,748 -0.23(-1.51%)
Jul 13, 2018 14.28 15.67 14.05 15.24 5,393,042 +2.47(+19.34%)
Jul 12, 2018 12.69 14.23 11.76 12.77 4,177,010 +2.22(+21.04%)
Jul 11, 2018 11.01 11.05 10.51 10.55 424,073 -0.45(-4.09%)
Jul 10, 2018 11.60 11.77 10.90 11.00 185,194 -0.56(-4.84%)
Jul 09, 2018 11.40 11.40 11.21 11.56 198,233 +0.17(+1.49%)
Jul 06, 2018 11.93 12.08 11.32 11.39 202,758 -0.57(-4.77%)
Jul 05, 2018 12.12 11.44 11.96 155,741 +0.32(+2.75%)
Jul 03, 2018 11.64 11.64 11.64 0 -0.15(-1.27%)
Jul 02, 2018 11.94 12.23 11.57 11.79 257,559 -0.11(-0.92%)
Jun 29, 2018 12.06 12.43 11.81 11.90 280,933 -0.20(-1.65%)
Jun 28, 2018 12.79 12.89 11.84 12.10 481,674 -0.85(-6.56%)
Jun 27, 2018 13.50 13.70 12.59 12.95 466,078 -0.15(-1.15%)
Jun 26, 2018 13.38 13.53 12.58 13.10 545,146 -0.45(-3.32%)
Jun 25, 2018 13.92 13.92 13.00 13.55 486,928 -0.54(-3.83%)
Jun 22, 2018 14.90 14.98 14.00 14.09 559,780 -0.30(-2.08%)
Jun 21, 2018 14.36 14.70 14.11 14.39 488,556 +0.18(+1.27%)
Jun 20, 2018 14.95 15.10 14.14 14.21 2,940,800 -1.48(-9.43%)
Jun 19, 2018 14.51 16.45 14.50 15.69 737,010 +0.78(+5.23%)
Jun 18, 2018 15.32 16.02 14.52 14.91 1,181,796 -1.49(-9.09%)
Jun 15, 2018 16.06 16.06 16.40 702,883 +0.34(+2.12%)
Jun 14, 2018 18.00 18.70 15.90 16.06 1,378,792 -1.90(-10.58%)
Jun 13, 2018 17.71 18.85 15.15 17.96 4,276,691 +0.37(+2.10%)
Jun 12, 2018 25.34 27.06 17.52 17.59 16,400,262 +10.59(+151.29%)
Jun 11, 2018 6.820 7.239 6.820 7.000 54,913 +0.20(+2.94%)
Jun 08, 2018 7.400 7.400 6.740 6.800 57,274 -0.53(-7.23%)
Jun 07, 2018 7.640 8.259 6.880 7.330 77,817 -0.18(-2.40%)
Jun 06, 2018 7.500 8.290 7.350 7.510 184,304 +0.03(+0.40%)
Jun 05, 2018 7.180 7.710 7.180 7.480 64,722 +0.36(+5.06%)
Jun 04, 2018 6.360 7.500 6.360 7.120 140,254 +0.69(+10.73%)
Jun 01, 2018 6.400 6.569 6.380 6.430 105,544 +0.12(+1.90%)
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%)
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