Skip to main content

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

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.830 1.905 1.790 1.840 238,453 +0.03(+1.66%)
Jun 27, 2025 1.760 1.870 1.750 1.810 112,663 +0.02(+1.12%)
Jun 26, 2025 1.760 1.830 1.750 1.790 235,082 -0.02(-1.10%)
Jun 25, 2025 1.900 1.940 1.800 1.810 372,806 -0.04(-2.16%)
Jun 24, 2025 1.820 1.850 1.750 1.850 417,191 +0.10(+5.71%)
Jun 23, 2025 1.860 1.880 1.630 1.750 709,007 -0.12(-6.42%)
Jun 20, 2025 1.860 1.900 1.810 1.870 943,590 +0.09(+5.06%)
Jun 18, 2025 1.660 1.830 1.660 1.780 795,025 +0.10(+6.27%)
Jun 17, 2025 1.720 1.740 1.660 1.675 297,351 -0.05(-2.90%)
Jun 16, 2025 1.660 1.790 1.621 1.725 839,115 +0.12(+7.81%)
Jun 13, 2025 1.610 1.650 1.530 1.600 301,478 -0.01(-0.62%)
Jun 12, 2025 1.670 1.670 1.600 1.610 157,367 -0.07(-4.17%)
Jun 11, 2025 1.620 1.687 1.600 1.680 283,373 +0.08(+5.00%)
Jun 10, 2025 1.620 1.650 1.572 1.600 195,346 -0.02(-1.23%)
Jun 09, 2025 1.520 1.620 1.510 1.620 344,631 +0.11(+7.28%)
Jun 06, 2025 1.470 1.517 1.460 1.510 152,857 +0.02(+1.34%)
Jun 05, 2025 1.510 1.600 1.460 1.490 202,760 -0.02(-1.32%)
Jun 04, 2025 1.520 1.530 1.480 1.510 147,902 +0.03(+2.03%)
Jun 03, 2025 1.470 1.490 1.420 1.480 99,376 +0.03(+2.07%)
Jun 02, 2025 1.490 1.530 1.420 1.450 430,342 +0.02(+1.40%)
May 30, 2025 1.410 1.460 1.380 1.430 182,084 +0.00(+0.00%)
May 29, 2025 1.400 1.460 1.380 1.430 197,989 +0.07(+5.15%)
May 28, 2025 1.430 1.430 1.355 1.360 236,878 -0.12(-8.11%)
May 27, 2025 1.410 1.530 1.400 1.480 676,584 +0.09(+6.47%)
May 23, 2025 1.390 1.390 1.350 1.390 106,305 -0.02(-1.42%)
May 22, 2025 1.380 1.440 1.340 1.410 174,981 +0.04(+2.92%)
May 21, 2025 1.400 1.420 1.370 1.370 388,461 +0.00(+0.00%)
May 20, 2025 1.260 1.400 1.250 1.370 257,621 +0.09(+7.03%)
May 19, 2025 1.180 1.316 1.170 1.280 361,030 +0.09(+7.56%)
May 16, 2025 1.240 1.250 1.190 1.190 157,965 -0.07(-5.56%)
May 15, 2025 1.290 1.300 1.250 1.260 112,847 -0.05(-3.82%)
May 14, 2025 1.270 1.330 1.241 1.310 132,991 +0.02(+1.55%)
May 13, 2025 1.270 1.310 1.240 1.290 297,903 +0.01(+0.78%)
May 12, 2025 1.200 1.290 1.160 1.280 506,359 +0.04(+3.23%)
May 09, 2025 1.190 1.260 1.180 1.240 258,598 -0.01(-0.80%)
May 08, 2025 1.250 1.275 1.210 1.250 404,555 -0.04(-3.10%)
May 07, 2025 1.330 1.440 1.270 1.290 987,460 -0.17(-11.64%)
May 06, 2025 1.510 1.690 1.290 1.460 28,403,574 +0.14(+10.61%)
May 05, 2025 1.230 1.340 1.230 1.320 427,910 +0.07(+5.60%)
May 02, 2025 1.300 1.300 1.150 1.250 454,567 -0.03(-2.34%)
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 following
Privacy Policy and Terms Of Service.