Galmed Pharmaceutica (NQ: GLMD )

6.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 68.16 71.16 68.16 69.36 6,066 +0.84(+1.23%)
Dec 30, 2019 67.80 70.80 67.80 68.52 13,064 +0.00(+0.00%)
Dec 27, 2019 69.84 70.27 67.68 68.52 5,316 -1.80(-2.56%)
Dec 26, 2019 71.04 71.04 68.64 70.32 7,501 +0.12(+0.17%)
Dec 24, 2019 68.28 70.44 66.48 70.20 6,391 +1.20(+1.74%)
Dec 23, 2019 67.92 70.08 67.80 69.00 9,890 +0.48(+0.70%)
Dec 20, 2019 64.92 69.48 64.68 68.52 9,975 +3.12(+4.77%)
Dec 19, 2019 65.52 67.20 64.44 65.40 10,757 +0.00(+0.00%)
Dec 18, 2019 68.64 69.84 64.32 65.40 10,957 -3.48(-5.05%)
Dec 17, 2019 72.72 75.12 66.84 68.88 14,758 -3.96(-5.44%)
Dec 16, 2019 72.24 75.00 71.52 72.84 10,245 +0.12(+0.17%)
Dec 13, 2019 72.72 76.20 72.24 72.72 7,258 -0.96(-1.30%)
Dec 12, 2019 73.80 76.68 72.60 73.68 8,393 -0.72(-0.97%)
Dec 11, 2019 76.80 76.92 71.64 74.40 6,270 -1.44(-1.90%)
Dec 10, 2019 71.88 77.04 70.80 75.84 8,405 +3.96(+5.51%)
Dec 09, 2019 77.40 77.40 69.60 71.88 14,845 -6.12(-7.85%)
Dec 06, 2019 81.00 81.48 69.60 78.00 18,341 -1.32(-1.66%)
Dec 05, 2019 83.40 85.80 75.84 79.32 30,803 -1.68(-2.07%)
Dec 04, 2019 69.12 88.56 69.12 81.00 76,169 +12.60(+18.42%)
Dec 03, 2019 69.00 71.40 65.52 68.40 21,437 -1.44(-2.06%)
Dec 02, 2019 56.16 73.20 56.16 69.84 75,598 +15.84(+29.33%)
Nov 29, 2019 53.40 55.20 52.88 54.00 3,208 +0.60(+1.12%)
Nov 27, 2019 54.60 56.28 52.56 53.40 5,258 -1.68(-3.05%)
Nov 26, 2019 55.44 55.44 53.04 55.08 1,800 +1.08(+2.00%)
Nov 25, 2019 55.32 56.40 52.20 54.00 1,869 -0.72(-1.32%)
Nov 22, 2019 53.16 56.04 52.32 54.72 1,841 +1.68(+3.17%)
Nov 21, 2019 54.42 54.42 52.42 53.04 1,053 -1.20(-2.21%)
Nov 20, 2019 54.84 55.08 53.26 54.24 1,278 -0.36(-0.66%)
Nov 19, 2019 53.40 55.20 52.32 54.60 1,965 +0.72(+1.34%)
Nov 18, 2019 52.80 54.84 52.20 53.88 2,640 +1.44(+2.75%)
Nov 15, 2019 52.56 54.12 51.60 52.44 2,491 -0.84(-1.58%)
Nov 14, 2019 53.52 54.93 53.04 53.28 1,027 -0.84(-1.55%)
Nov 13, 2019 54.60 57.00 52.59 54.12 3,030 -0.72(-1.31%)
Nov 12, 2019 54.00 57.24 52.68 54.84 3,823 +1.44(+2.70%)
Nov 11, 2019 49.20 55.20 49.20 53.40 1,647 +2.88(+5.70%)
Nov 08, 2019 51.96 52.32 49.44 50.52 4,700 -1.92(-3.66%)
Nov 07, 2019 54.12 54.60 52.37 52.44 5,562 +1.20(+2.34%)
Nov 06, 2019 57.00 57.84 50.52 51.24 6,274 -5.76(-10.11%)
Nov 05, 2019 57.60 57.96 55.44 57.00 7,823 -0.60(-1.04%)
Nov 04, 2019 58.68 58.74 55.80 57.60 8,331 +2.88(+5.26%)
Nov 01, 2019 51.60 58.56 51.60 54.72 10,025 +4.50(+8.96%)
Oct 31, 2019 44.40 52.08 43.95 50.22 25,244 +5.82(+13.11%)
Oct 30, 2019 45.00 45.48 43.80 44.40 3,328 -0.60(-1.33%)
Oct 29, 2019 44.64 45.36 44.40 45.00 1,776 +0.24(+0.54%)
Oct 28, 2019 45.96 46.55 44.40 44.76 8,904 -1.44(-3.12%)
Oct 25, 2019 47.28 47.64 45.72 46.20 1,566 -1.68(-3.51%)
Oct 24, 2019 47.88 48.72 46.52 47.88 4,874 -0.24(-0.50%)
Oct 23, 2019 49.44 52.44 47.76 48.12 4,633 -1.80(-3.61%)
Oct 22, 2019 50.04 51.00 48.60 49.92 3,503 +0.84(+1.71%)
Oct 21, 2019 47.28 50.04 47.28 49.08 1,968 +1.92(+4.07%)
Oct 18, 2019 47.40 48.00 45.06 47.16 6,650 -0.36(-0.76%)
Oct 17, 2019 44.52 47.76 44.40 47.52 7,111 +2.88(+6.45%)
Oct 16, 2019 45.72 47.28 43.80 44.64 8,104 -1.68(-3.63%)
Oct 15, 2019 46.20 46.91 44.16 46.32 4,815 +0.72(+1.58%)
Oct 14, 2019 45.00 46.92 44.16 45.60 6,058 +1.20(+2.70%)
Oct 11, 2019 45.48 45.79 43.46 44.40 7,483 +1.08(+2.49%)
Oct 10, 2019 45.00 45.12 41.04 43.32 28,418 -1.68(-3.73%)
Oct 09, 2019 48.00 49.44 44.40 45.00 10,923 -3.24(-6.72%)
Oct 08, 2019 48.00 48.93 46.80 48.24 3,088 +0.24(+0.50%)
Oct 07, 2019 48.36 49.32 47.04 48.00 6,906 -0.24(-0.50%)
Oct 04, 2019 48.72 50.64 47.65 48.24 4,700 -0.24(-0.50%)
Oct 03, 2019 47.28 53.88 47.28 48.48 14,726 +0.96(+2.02%)
Oct 02, 2019 53.28 53.28 45.12 47.52 21,493 -6.72(-12.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.