Galmed Pharmaceutica (NQ: GLMD )

3.340 -0.160 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 120.00 120.00 115.56 116.88 323 -1.80(-1.52%)
Jun 27, 2014 118.80 120.24 109.81 118.68 1,027 +1.08(+0.92%)
Jun 26, 2014 114.84 119.64 114.84 117.60 675 +3.48(+3.05%)
Jun 25, 2014 119.04 119.04 112.32 114.12 1,443 +0.24(+0.21%)
Jun 24, 2014 117.84 117.84 113.04 113.88 740 +2.28(+2.04%)
Jun 23, 2014 105.00 115.68 105.00 111.60 965 +6.00(+5.68%)
Jun 20, 2014 103.20 110.52 102.84 105.60 4,597 -4.80(-4.35%)
Jun 19, 2014 116.40 116.42 108.60 110.40 1,441 -6.00(-5.15%)
Jun 18, 2014 119.64 119.64 115.20 116.40 722 -3.84(-3.19%)
Jun 17, 2014 120.00 120.72 115.44 120.24 1,069 +0.84(+0.70%)
Jun 16, 2014 123.60 123.60 115.96 119.40 1,649 -4.08(-3.30%)
Jun 13, 2014 122.64 132.38 117.00 123.48 1,557 +3.84(+3.21%)
Jun 12, 2014 132.00 132.00 115.80 119.64 3,370 -0.24(-0.20%)
Jun 11, 2014 103.68 123.24 102.00 119.88 10,588 +16.20(+15.62%)
Jun 10, 2014 90.00 103.68 90.00 103.68 5,085 +12.00(+13.09%)
Jun 06, 2014 89.40 93.96 87.72 91.68 787 +1.68(+1.87%)
Jun 05, 2014 88.08 90.00 87.12 90.00 1,213 +2.40(+2.74%)
Jun 04, 2014 91.20 91.20 86.16 87.60 2,581 +0.96(+1.11%)
Jun 03, 2014 82.80 88.20 80.76 86.64 3,031 +2.64(+3.14%)
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.