Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceutica (NQ: GLMD )

0.3983 -0.0167 (-4.02%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.950 5.800 5.800 5.800 72,500 -0.24(-3.97%)
Dec 30, 2014 6.200 6.710 5.870 6.040 42,032 -0.18(-2.89%)
Dec 29, 2014 6.210 6.750 5.790 6.220 128,311 +0.51(+8.93%)
Dec 26, 2014 5.920 6.110 5.410 5.710 23,692 -0.24(-4.03%)
Dec 24, 2014 5.620 5.950 5.950 5.950 12,200 +0.15(+2.59%)
Dec 23, 2014 5.910 6.150 5.790 5.800 42,906 -0.18(-3.01%)
Dec 22, 2014 5.530 6.280 5.530 5.980 45,574 +0.46(+8.33%)
Dec 19, 2014 5.400 6.850 5.350 5.520 188,637 +0.22(+4.15%)
Dec 18, 2014 4.800 5.300 4.780 5.300 48,563 +0.62(+13.37%)
Dec 17, 2014 4.740 4.800 4.578 4.675 48,399 -0.03(-0.53%)
Dec 16, 2014 4.900 4.940 4.600 4.700 16,724 -0.21(-4.28%)
Dec 15, 2014 4.990 5.230 4.750 4.910 23,520 +0.01(+0.20%)
Dec 12, 2014 4.900 5.170 4.900 4.900 7,175 -0.10(-2.00%)
Dec 11, 2014 4.820 5.050 4.820 5.000 27,093 +0.19(+3.95%)
Dec 10, 2014 4.980 5.149 4.655 4.810 44,640 -0.28(-5.48%)
Dec 09, 2014 5.277 5.277 5.000 5.089 11,656 +0.02(+0.38%)
Dec 08, 2014 5.100 5.190 4.990 5.070 20,831 -0.06(-1.17%)
Dec 05, 2014 5.380 5.380 5.130 5.130 23,990 -0.25(-4.65%)
Dec 04, 2014 5.430 5.650 5.380 5.380 14,000 -0.07(-1.28%)
Dec 03, 2014 5.640 5.640 5.380 5.450 14,183 -0.30(-5.22%)
Dec 02, 2014 5.534 5.750 5.534 5.750 7,897 +0.08(+1.41%)
Dec 01, 2014 5.670 5.900 5.300 5.670 44,215 -0.23(-3.90%)
Nov 28, 2014 5.860 5.900 5.600 5.900 8,318 +0.18(+3.15%)
Nov 26, 2014 5.830 5.720 5.720 5.720 14,900 -0.16(-2.72%)
Nov 25, 2014 5.808 6.070 5.808 5.880 13,391 +0.01(+0.17%)
Nov 24, 2014 5.980 6.000 5.730 5.870 31,559 -0.01(-0.17%)
Nov 21, 2014 5.470 5.915 5.430 5.880 28,414 +0.39(+7.10%)
Nov 20, 2014 5.330 5.570 5.330 5.490 53,798 +0.04(+0.73%)
Nov 19, 2014 5.800 5.856 5.450 5.450 33,830 -0.43(-7.31%)
Nov 18, 2014 5.780 5.880 5.520 5.880 32,008 +0.05(+0.86%)
Nov 17, 2014 5.917 5.917 5.630 5.830 53,219 -0.07(-1.19%)
Nov 14, 2014 5.960 6.080 5.800 5.900 34,750 -0.04(-0.76%)
Nov 13, 2014 6.030 6.133 5.900 5.945 81,079 -0.08(-1.41%)
Nov 12, 2014 5.750 6.030 5.720 6.030 61,381 +0.02(+0.33%)
Nov 11, 2014 6.040 6.040 5.900 6.010 177,985 +0.05(+0.84%)
Nov 10, 2014 5.930 6.100 5.730 5.960 101,205 +0.03(+0.51%)
Nov 07, 2014 5.803 6.000 5.650 5.930 30,868 +0.28(+4.96%)
Nov 06, 2014 5.570 5.720 5.332 5.650 139,348 +0.14(+2.54%)
Nov 05, 2014 5.900 5.972 5.450 5.510 24,091 -0.23(-4.01%)
Nov 04, 2014 5.700 6.170 5.490 5.740 123,187 +0.04(+0.70%)
Nov 03, 2014 6.560 6.800 5.550 5.700 197,630 -0.92(-13.90%)
Oct 31, 2014 6.780 6.870 6.600 6.620 26,462 -0.05(-0.75%)
Oct 30, 2014 6.820 6.820 6.470 6.670 33,022 -0.10(-1.48%)
Oct 29, 2014 6.860 6.860 6.730 6.770 48,265 -0.01(-0.15%)
Oct 28, 2014 6.900 6.930 6.740 6.780 28,399 -0.12(-1.74%)
Oct 27, 2014 6.760 6.900 6.660 6.900 29,708 +0.24(+3.60%)
Oct 24, 2014 6.760 6.820 6.550 6.660 28,769 -0.23(-3.34%)
Oct 23, 2014 6.170 6.890 6.090 6.890 60,134 +0.35(+5.35%)
Oct 22, 2014 6.601 6.710 6.240 6.540 33,012 +0.05(+0.77%)
Oct 21, 2014 6.720 6.720 6.180 6.490 54,346 -0.27(-3.99%)
Oct 20, 2014 6.630 6.860 6.570 6.760 48,403 +0.20(+3.05%)
Oct 17, 2014 6.770 6.930 6.410 6.560 38,403 +0.13(+2.02%)
Oct 16, 2014 6.320 7.050 6.150 6.430 42,648 +0.07(+1.10%)
Oct 15, 2014 6.140 6.720 6.090 6.360 36,840 +0.21(+3.41%)
Oct 14, 2014 6.600 6.600 6.130 6.150 88,678 -0.50(-7.52%)
Oct 13, 2014 6.510 7.140 6.390 6.650 84,639 +0.12(+1.92%)
Oct 10, 2014 6.820 6.820 6.450 6.525 117,214 -0.21(-3.19%)
Oct 09, 2014 6.950 6.950 6.690 6.740 31,415 -0.18(-2.60%)
Oct 08, 2014 6.950 7.370 6.850 6.920 36,420 -0.02(-0.29%)
Oct 07, 2014 7.400 7.570 6.700 6.940 53,670 -0.49(-6.59%)
Oct 06, 2014 7.680 7.770 7.310 7.430 33,797 -0.27(-3.51%)
Oct 03, 2014 7.740 8.106 7.530 7.700 17,624 +0.10(+1.32%)
Oct 02, 2014 7.920 8.190 7.551 7.600 39,661 -0.31(-3.92%)
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.