Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3463 +0.0161 (+4.88%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 9.470 9.640 8.980 9.420 63,299 -0.31(-3.19%)
Mar 30, 2015 10.03 10.15 9.700 9.730 68,455 -0.30(-2.99%)
Mar 27, 2015 10.44 10.84 9.900 10.03 36,858 -0.28(-2.72%)
Mar 26, 2015 9.890 10.44 9.860 10.31 49,549 +0.07(+0.68%)
Mar 25, 2015 10.98 10.99 10.00 10.24 93,424 -0.55(-5.10%)
Mar 24, 2015 11.56 11.85 10.51 10.79 143,116 -0.85(-7.30%)
Mar 23, 2015 13.00 13.48 11.52 11.64 117,245 -1.61(-12.15%)
Mar 20, 2015 11.83 13.50 11.67 13.25 319,770 +1.60(+13.73%)
Mar 19, 2015 11.95 12.07 11.40 11.65 69,036 -0.22(-1.85%)
Mar 18, 2015 11.24 12.20 11.10 11.87 159,987 +0.95(+8.70%)
Mar 17, 2015 9.400 11.00 9.400 10.92 140,333 +1.52(+16.17%)
Mar 16, 2015 9.180 9.530 9.020 9.400 19,826 +0.14(+1.51%)
Mar 13, 2015 9.070 9.260 8.820 9.260 67,495 -0.04(-0.43%)
Mar 12, 2015 9.350 9.350 9.100 9.300 32,394 -0.08(-0.85%)
Mar 11, 2015 9.230 9.405 9.021 9.380 29,658 +0.34(+3.76%)
Mar 10, 2015 9.310 9.310 8.490 9.040 119,783 +0.02(+0.22%)
Mar 09, 2015 9.220 9.600 8.810 9.020 34,095 -0.27(-2.91%)
Mar 06, 2015 9.670 9.670 8.960 9.290 34,615 -0.33(-3.43%)
Mar 05, 2015 8.830 9.630 8.590 9.620 64,695 +1.03(+12.06%)
Mar 04, 2015 9.300 9.350 8.280 8.585 75,638 -0.76(-8.18%)
Mar 03, 2015 9.862 9.862 9.310 9.350 17,862 -0.44(-4.49%)
Mar 02, 2015 10.00 10.00 9.490 9.790 66,053 +0.30(+3.16%)
Feb 27, 2015 9.300 9.580 9.290 9.490 27,076 +0.10(+1.06%)
Feb 26, 2015 9.870 9.870 9.310 9.390 107,433 -0.37(-3.79%)
Feb 25, 2015 9.130 10.00 8.870 9.760 189,309 +0.66(+7.25%)
Feb 24, 2015 8.540 9.300 8.520 9.100 140,870 +0.69(+8.20%)
Feb 23, 2015 8.040 8.639 7.820 8.410 81,160 +0.37(+4.60%)
Feb 20, 2015 7.870 8.040 7.530 8.040 42,125 +0.34(+4.42%)
Feb 19, 2015 6.950 7.715 6.950 7.700 74,840 +0.73(+10.47%)
Feb 18, 2015 7.000 7.120 6.870 6.970 26,021 +0.07(+1.01%)
Feb 17, 2015 6.780 6.960 6.680 6.900 25,926 +0.10(+1.47%)
Feb 13, 2015 6.780 6.800 6.800 6.800 24,100 +0.03(+0.39%)
Feb 12, 2015 6.820 6.900 6.710 6.774 11,000 +0.08(+1.25%)
Feb 11, 2015 6.880 7.100 6.690 6.690 47,218 -0.14(-2.01%)
Feb 10, 2015 6.896 6.896 6.690 6.827 35,174 +0.08(+1.15%)
Feb 09, 2015 6.600 6.791 6.450 6.750 65,484 +0.25(+3.85%)
Feb 06, 2015 6.550 6.640 6.440 6.500 51,420 +0.00(+0.00%)
Feb 05, 2015 6.330 6.670 6.330 6.500 22,200 +0.10(+1.56%)
Feb 04, 2015 6.420 6.590 6.340 6.400 40,580 -0.06(-0.93%)
Feb 03, 2015 6.520 6.599 6.460 6.460 12,607 -0.09(-1.37%)
Feb 02, 2015 6.580 6.640 6.520 6.550 11,277 +0.03(+0.46%)
Jan 30, 2015 6.310 6.433 6.310 6.520 34,645 +0.13(+2.03%)
Jan 29, 2015 6.550 6.610 6.170 6.390 36,436 -0.22(-3.33%)
Jan 28, 2015 7.050 7.480 6.490 6.610 64,018 -0.25(-3.62%)
Jan 27, 2015 6.710 7.130 6.710 6.858 28,190 +0.07(+1.00%)
Jan 26, 2015 6.260 6.870 6.230 6.790 19,224 +0.38(+5.93%)
Jan 23, 2015 6.650 6.650 5.900 6.410 101,608 -0.03(-0.47%)
Jan 22, 2015 6.590 7.100 5.980 6.440 52,056 -0.32(-4.73%)
Jan 21, 2015 7.200 7.500 6.590 6.760 83,697 -0.48(-6.63%)
Jan 20, 2015 7.690 7.690 6.660 7.240 75,370 -0.30(-3.97%)
Jan 16, 2015 7.750 7.750 7.100 7.539 59,201 -0.37(-4.69%)
Jan 15, 2015 8.110 8.758 7.890 7.910 28,439 -0.63(-7.38%)
Jan 14, 2015 8.360 8.770 8.020 8.540 51,269 -0.22(-2.51%)
Jan 13, 2015 8.700 8.990 8.040 8.760 55,721 +0.06(+0.69%)
Jan 12, 2015 8.730 8.970 8.480 8.700 73,752 +0.10(+1.16%)
Jan 09, 2015 8.570 8.760 7.640 8.600 108,612 +0.11(+1.30%)
Jan 08, 2015 7.080 8.490 7.030 8.490 121,844 +1.43(+20.25%)
Jan 07, 2015 6.930 7.070 6.480 7.060 45,126 +0.39(+5.85%)
Jan 06, 2015 6.930 7.350 6.350 6.670 69,037 -0.23(-3.33%)
Jan 05, 2015 6.260 7.000 5.910 6.900 123,753 +1.07(+18.35%)
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.