Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 5.050 5.200 4.675 4.730 168,376 -0.31(-6.15%)
Oct 02, 2024 5.720 5.720 4.910 5.040 229,219 -0.78(-13.40%)
Oct 01, 2024 6.850 6.865 5.680 5.820 199,440 -1.04(-15.16%)
Sep 30, 2024 7.030 7.500 6.759 6.860 164,760 -0.23(-3.24%)
Sep 27, 2024 7.060 7.760 7.034 7.090 231,758 -0.24(-3.27%)
Sep 26, 2024 7.110 7.560 6.670 7.330 376,741 +0.24(+3.39%)
Sep 25, 2024 8.370 8.490 6.600 7.090 779,220 -0.96(-11.93%)
Sep 24, 2024 9.760 10.00 7.800 8.050 750,035 -1.30(-13.90%)
Sep 23, 2024 9.790 11.19 9.040 9.350 2,264,870 +0.00(+0.00%)
Sep 20, 2024 9.850 12.60 8.360 9.350 15,047,692 +0.95(+11.31%)
Sep 19, 2024 9.100 13.58 7.900 8.400 36,179,264 +1.50(+21.74%)
Sep 18, 2024 10.61 11.12 6.564 6.900 6,228,126 -8.20(-54.30%)
Sep 17, 2024 5.360 23.80 5.340 15.10 98,475,480 +11.23(+290.18%)
Sep 16, 2024 3.950 4.188 3.560 3.870 364,066 -0.24(-5.84%)
Sep 13, 2024 4.010 4.438 3.600 4.110 993,477 +0.13(+3.27%)
Sep 12, 2024 3.630 4.250 3.573 3.980 252,200 +0.42(+11.80%)
Sep 11, 2024 3.540 3.660 3.340 3.560 20,273 +0.00(+0.00%)
Sep 10, 2024 3.440 3.600 3.310 3.560 77,092 +0.19(+5.64%)
Sep 09, 2024 3.010 3.400 3.010 3.370 38,079 +0.35(+11.59%)
Sep 06, 2024 3.260 3.510 2.870 3.020 99,172 -0.40(-11.80%)
Sep 05, 2024 2.910 3.480 2.822 3.424 180,908 +0.61(+21.85%)
Sep 04, 2024 3.000 3.000 2.730 2.810 86,369 -0.32(-10.22%)
Sep 03, 2024 3.100 3.500 3.040 3.130 160,421 -0.25(-7.40%)
Aug 30, 2024 2.900 3.723 2.860 3.380 410,871 +0.22(+6.89%)
Aug 29, 2024 3.216 3.480 2.921 3.162 67,565 -0.05(-1.68%)
Aug 28, 2024 3.478 3.720 3.121 3.216 99,808 -0.33(-9.40%)
Aug 27, 2024 3.480 3.599 3.386 3.550 13,156 +0.00(+0.14%)
Aug 26, 2024 3.624 3.778 3.380 3.545 34,314 -0.06(-1.63%)
Aug 23, 2024 3.960 3.960 3.600 3.604 67,767 -0.52(-12.70%)
Aug 22, 2024 4.532 4.920 3.960 4.128 108,588 -1.03(-20.00%)
Aug 21, 2024 4.320 5.304 3.601 5.160 1,458,484 +1.54(+42.43%)
Aug 20, 2024 3.600 3.722 3.480 3.623 2,439 +0.01(+0.30%)
Aug 19, 2024 3.750 3.750 3.385 3.612 3,438 +0.25(+7.50%)
Aug 16, 2024 3.360 3.473 3.263 3.360 960 -0.15(-4.40%)
Aug 15, 2024 3.550 3.550 3.390 3.515 956 +0.05(+1.53%)
Aug 14, 2024 3.360 3.529 3.360 3.462 504 +0.00(+0.03%)
Aug 13, 2024 3.599 3.599 3.379 3.461 1,432 -0.14(-3.87%)
Aug 12, 2024 3.600 3.634 3.364 3.600 2,305 +0.11(+3.02%)
Aug 09, 2024 3.480 3.494 3.336 3.494 1,894 +0.13(+4.00%)
Aug 08, 2024 3.360 3.532 3.313 3.360 1,439 -0.04(-1.06%)
Aug 07, 2024 3.356 3.444 3.348 3.396 487 +0.03(+0.86%)
Aug 06, 2024 3.445 3.445 3.319 3.367 653 -0.03(-1.02%)
Aug 05, 2024 3.678 3.792 3.332 3.402 4,561 -0.26(-6.99%)
Aug 02, 2024 3.589 3.732 3.589 3.658 2,947 -0.00(-0.13%)
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.