ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Galmed Pharmaceuticals Ltd. - Ordinary Shares (NQ:GLMD)

0.6000 +0.0165 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.6199 0.6199 0.5800 0.6000 6,833 +0.02(+2.83%)
Mar 19, 2026 0.5910 0.6059 0.5800 0.5835 10,215 -0.03(-4.61%)
Mar 18, 2026 0.6280 0.6280 0.6100 0.6117 13,850 -0.00(-0.05%)
Mar 17, 2026 0.6583 0.6790 0.6100 0.6120 10,877 -0.01(-1.08%)
Mar 16, 2026 0.6500 0.6790 0.6187 0.6187 9,342 -0.01(-1.79%)
Mar 13, 2026 0.6690 0.6690 0.6160 0.6300 5,003 -0.02(-3.20%)
Mar 12, 2026 0.6400 0.6615 0.6230 0.6508 17,205 +0.02(+2.97%)
Mar 11, 2026 0.6390 0.6585 0.6293 0.6320 8,934 +0.02(+3.17%)
Mar 10, 2026 0.5990 0.6500 0.5990 0.6126 7,417 -0.00(-0.44%)
Mar 09, 2026 0.6589 0.6781 0.6152 0.6153 18,828 -0.04(-6.77%)
Mar 06, 2026 0.6300 0.6920 0.6300 0.6600 52,030 +0.03(+4.76%)
Mar 05, 2026 0.6085 0.6402 0.5900 0.6300 31,848 +0.04(+7.22%)
Mar 04, 2026 0.6000 0.6017 0.5800 0.5876 19,157 -0.02(-3.85%)
Mar 03, 2026 0.5600 0.6175 0.5610 0.6111 7,656 -0.01(-1.04%)
Mar 02, 2026 0.5900 0.6215 0.5600 0.6175 16,402 +0.01(+0.98%)
Feb 27, 2026 0.6200 0.6626 0.6103 0.6115 16,775 -0.04(-5.92%)
Feb 26, 2026 0.6810 0.6900 0.6460 0.6500 26,764 -0.01(-1.75%)
Feb 25, 2026 0.5650 0.6749 0.5650 0.6616 72,145 +0.09(+15.06%)
Feb 24, 2026 0.5423 0.5826 0.5300 0.5750 40,056 +0.02(+3.70%)
Feb 23, 2026 0.5400 0.5773 0.5025 0.5545 176,990 +0.01(+2.50%)
Feb 20, 2026 0.5700 0.5710 0.5400 0.5410 130,604 -0.03(-5.25%)
Feb 19, 2026 0.5810 0.5810 0.5500 0.5710 115,820 -0.02(-2.76%)
Feb 18, 2026 0.5939 0.6100 0.5701 0.5872 60,434 +0.02(+2.84%)
Feb 17, 2026 0.6100 0.6100 0.5681 0.5710 29,596 -0.04(-6.85%)
Feb 13, 2026 0.6089 0.6500 0.5701 0.6130 134,088 +0.00(+0.66%)
Feb 12, 2026 0.6600 0.6599 0.6001 0.6090 68,532 -0.06(-8.71%)
Feb 11, 2026 0.6895 0.6895 0.6400 0.6671 30,328 -0.00(-0.54%)
Feb 10, 2026 0.6900 0.6937 0.6620 0.6707 42,010 -0.01(-1.37%)
Feb 09, 2026 0.6580 0.7000 0.6340 0.6800 12,482 +0.02(+2.43%)
Feb 06, 2026 0.6050 0.6779 0.5900 0.6639 176,466 +0.07(+11.58%)
Feb 05, 2026 0.6213 0.6668 0.5913 0.5950 39,314 -0.04(-6.30%)
Feb 04, 2026 0.6800 0.6800 0.6231 0.6350 95,895 -0.04(-5.22%)
Feb 03, 2026 0.6700 0.7000 0.6640 0.6700 35,851 +0.00(+0.69%)
Feb 02, 2026 0.7063 0.7063 0.6608 0.6654 90,669 -0.04(-6.28%)
Jan 30, 2026 0.7400 0.7400 0.7000 0.7100 69,417 -0.04(-5.33%)
Jan 29, 2026 0.8500 0.8549 0.7500 0.7500 113,470 -0.06(-7.59%)
Jan 28, 2026 0.8500 0.8699 0.8116 0.8116 65,054 -0.03(-3.95%)
Jan 27, 2026 0.8000 0.8721 0.7922 0.8450 161,220 +0.05(+6.83%)
Jan 26, 2026 0.8292 0.8307 0.7910 0.7910 35,847 -0.02(-2.94%)
Jan 23, 2026 0.8228 0.8437 0.8109 0.8150 35,763 -0.04(-4.44%)
Jan 22, 2026 0.8074 0.8550 0.8019 0.8529 72,511 +0.04(+4.68%)
Jan 21, 2026 0.8129 0.8196 0.7902 0.8148 22,683 +0.01(+1.72%)
Jan 20, 2026 0.7700 0.8036 0.7585 0.8010 68,088 +0.03(+3.88%)
Jan 16, 2026 0.7600 0.7965 0.7600 0.7711 80,028 -0.01(-1.58%)
Jan 15, 2026 0.8267 0.8267 0.7826 0.7835 104,981 -0.04(-4.81%)
Jan 14, 2026 0.8300 0.8798 0.7990 0.8231 73,279 -0.01(-0.83%)
Jan 13, 2026 0.8600 0.8800 0.8300 0.8300 27,429 -0.01(-0.66%)
Jan 12, 2026 0.8320 0.8448 0.8120 0.8355 42,625 +0.00(+0.30%)
Jan 09, 2026 0.8800 0.8800 0.8301 0.8330 46,991 -0.02(-1.99%)
Jan 08, 2026 0.8550 0.8670 0.8342 0.8499 24,194 +0.02(+1.87%)
Jan 07, 2026 0.8300 0.8800 0.8280 0.8343 73,104 +0.01(+1.46%)
Jan 06, 2026 0.8656 0.8656 0.8217 0.8223 31,832 -0.02(-2.40%)
Jan 05, 2026 0.8200 0.8798 0.8000 0.8425 281,533 +0.02(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.