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: 4:44 PM EST, Dec 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.650 3.730 3.380 3.510 17,503 -0.11(-3.04%)
Nov 29, 2016 3.650 3.740 3.590 3.620 21,061 -0.06(-1.63%)
Nov 28, 2016 3.710 3.953 3.480 3.680 37,492 -0.07(-1.86%)
Nov 25, 2016 3.720 3.760 3.530 3.750 32,476 +0.12(+3.30%)
Nov 23, 2016 3.630 3.630 3.630 0 -0.06(-1.63%)
Nov 22, 2016 3.990 4.010 3.627 3.690 68,596 -0.28(-7.05%)
Nov 21, 2016 4.200 4.200 3.650 3.970 76,418 +0.16(+4.34%)
Nov 18, 2016 3.611 3.830 3.610 3.805 35,688 +0.10(+2.84%)
Nov 17, 2016 3.700 3.830 3.620 3.700 49,805 +0.01(+0.27%)
Nov 16, 2016 3.970 4.350 3.610 3.690 31,844 +0.03(+0.82%)
Nov 15, 2016 3.860 4.080 3.600 3.660 18,937 +0.02(+0.55%)
Nov 14, 2016 3.500 3.660 3.500 3.640 34,765 +0.09(+2.54%)
Nov 11, 2016 3.400 3.620 3.400 3.550 38,798 +0.06(+1.72%)
Nov 10, 2016 3.520 3.689 3.240 3.490 115,286 +0.22(+6.73%)
Nov 09, 2016 3.450 3.500 3.045 3.270 160,585 -0.16(-4.66%)
Nov 08, 2016 3.420 3.440 3.190 3.430 76,819 +0.24(+7.52%)
Nov 07, 2016 3.200 3.430 3.090 3.190 71,493 +0.11(+3.57%)
Nov 04, 2016 2.950 3.129 2.780 3.080 38,067 +0.23(+8.07%)
Nov 03, 2016 3.130 3.130 2.800 2.850 82,196 -0.21(-6.86%)
Nov 02, 2016 3.260 3.400 2.820 3.060 186,949 -0.13(-4.08%)
Nov 01, 2016 3.440 3.590 3.070 3.190 431,645 -0.21(-6.18%)
Oct 31, 2016 3.500 3.540 3.250 3.400 34,525 -0.19(-5.29%)
Oct 28, 2016 3.660 3.690 3.420 3.590 59,273 -0.03(-0.83%)
Oct 27, 2016 3.710 3.830 3.610 3.620 30,392 -0.07(-1.89%)
Oct 26, 2016 3.750 4.080 3.620 3.690 23,242 -0.06(-1.60%)
Oct 25, 2016 3.950 4.170 3.750 3.750 95,618 -0.22(-5.54%)
Oct 24, 2016 3.940 4.010 3.731 3.970 56,504 +0.09(+2.32%)
Oct 21, 2016 3.980 4.000 3.770 3.880 55,852 -0.03(-0.82%)
Oct 20, 2016 3.900 4.090 3.550 3.912 96,593 -0.09(-2.20%)
Oct 19, 2016 4.180 4.190 3.950 4.000 48,650 -0.11(-2.68%)
Oct 18, 2016 3.836 4.190 3.836 4.110 71,795 +0.26(+6.75%)
Oct 17, 2016 3.850 3.990 3.619 3.850 29,468 -0.08(-2.04%)
Oct 14, 2016 3.806 3.960 3.610 3.930 100,040 +0.09(+2.34%)
Oct 13, 2016 4.020 4.210 3.660 3.840 125,701 -0.12(-3.03%)
Oct 12, 2016 4.200 4.360 3.950 3.960 72,398 -0.22(-5.26%)
Oct 11, 2016 4.330 4.510 4.170 4.180 31,673 -0.22(-5.00%)
Oct 10, 2016 4.300 4.489 4.160 4.400 55,078 +0.10(+2.33%)
Oct 07, 2016 4.560 4.610 4.300 4.300 27,074 -0.07(-1.60%)
Oct 06, 2016 4.660 4.730 4.370 4.370 31,312 -0.25(-5.41%)
Oct 05, 2016 4.530 4.740 4.350 4.620 69,090 +0.11(+2.44%)
Oct 04, 2016 4.540 4.736 4.460 4.510 19,848 -0.05(-1.10%)
Oct 03, 2016 4.370 4.710 4.350 4.560 70,814 +0.12(+2.70%)
Sep 30, 2016 4.570 4.570 4.350 4.440 51,819 -0.16(-3.48%)
Sep 29, 2016 4.830 4.830 4.360 4.600 197,087 -0.31(-6.31%)
Sep 28, 2016 5.150 5.290 4.880 4.910 186,060 -0.29(-5.58%)
Sep 27, 2016 5.360 5.360 5.050 5.200 104,748 -0.10(-1.89%)
Sep 26, 2016 5.290 5.400 5.050 5.300 251,783 +0.08(+1.53%)
Sep 23, 2016 5.770 5.770 5.152 5.220 737,114 -0.28(-5.09%)
Sep 22, 2016 4.860 5.590 4.750 5.500 1,445,248 +0.86(+18.53%)
Sep 21, 2016 4.620 4.750 4.220 4.640 501,795 +0.03(+0.65%)
Sep 20, 2016 4.750 5.390 4.440 4.610 863,657 +0.94(+25.44%)
Sep 19, 2016 3.650 3.680 3.650 3.675 2,510 -0.01(-0.14%)
Sep 16, 2016 3.650 3.750 3.610 3.680 4,907 +0.06(+1.66%)
Sep 15, 2016 3.540 3.740 3.530 3.620 26,245 +0.02(+0.56%)
Sep 14, 2016 3.610 3.800 3.600 3.600 4,641 -0.05(-1.37%)
Sep 13, 2016 3.620 3.700 3.550 3.650 12,957 +0.02(+0.55%)
Sep 12, 2016 3.780 3.780 3.600 3.630 23,615 -0.17(-4.47%)
Sep 09, 2016 3.900 3.900 3.800 3.800 5,464 -0.17(-4.28%)
Sep 08, 2016 3.900 4.020 3.890 3.970 21,311 +0.04(+1.02%)
Sep 07, 2016 3.850 4.000 3.850 3.930 22,847 -0.03(-0.76%)
Sep 06, 2016 3.850 4.030 3.850 3.960 30,512 +0.11(+2.86%)
Sep 02, 2016 3.830 3.850 3.850 3.850 28,200 +0.05(+1.34%)
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