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

Galmed Pharmaceutica (NQ: GLMD )

0.3916 -0.0009 (-0.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 8.030 8.250 7.790 8.050 18,683 -0.09(-1.11%)
Apr 29, 2014 8.650 8.800 8.070 8.140 26,552 -0.47(-5.46%)
Apr 28, 2014 9.200 9.200 8.463 8.610 53,324 -0.39(-4.33%)
Apr 25, 2014 9.330 9.400 8.860 9.000 32,638 -0.25(-2.70%)
Apr 24, 2014 9.850 9.960 9.100 9.250 30,147 -0.37(-3.85%)
Apr 23, 2014 9.650 9.780 9.310 9.620 33,551 +0.51(+5.60%)
Apr 22, 2014 9.490 9.490 8.750 9.110 21,013 +0.24(+2.71%)
Apr 21, 2014 8.820 9.000 8.580 8.870 29,661 +0.29(+3.38%)
Apr 17, 2014 9.230 8.580 8.580 8.580 29,800 -0.31(-3.49%)
Apr 16, 2014 9.730 9.730 8.890 8.890 34,967 -0.57(-6.03%)
Apr 15, 2014 10.15 10.39 9.100 9.460 36,135 -0.53(-5.31%)
Apr 14, 2014 10.000 10.14 9.200 9.990 43,014 +0.48(+5.05%)
Apr 11, 2014 9.080 9.680 8.800 9.510 20,914 +0.49(+5.41%)
Apr 10, 2014 9.500 9.670 9.000 9.022 47,769 -0.50(-5.23%)
Apr 09, 2014 9.160 9.700 9.160 9.520 21,522 +0.42(+4.62%)
Apr 08, 2014 9.970 10.08 8.780 9.100 130,343 -0.94(-9.36%)
Apr 07, 2014 10.64 10.94 9.900 10.04 65,733 -0.71(-6.60%)
Apr 04, 2014 11.50 11.60 10.66 10.75 39,864 -0.47(-4.19%)
Apr 03, 2014 12.03 12.10 11.02 11.22 49,257 -0.79(-6.58%)
Apr 02, 2014 11.42 12.41 11.42 12.01 85,773 +0.46(+3.98%)
Apr 01, 2014 11.69 12.44 11.41 11.55 87,321 +0.08(+0.70%)
Mar 31, 2014 11.50 11.75 11.30 11.47 43,894 +0.33(+2.96%)
Mar 28, 2014 10.85 11.30 10.85 11.14 69,393 +0.21(+1.97%)
Mar 27, 2014 11.02 11.36 10.85 10.93 45,953 -0.17(-1.58%)
Mar 26, 2014 11.79 11.79 11.05 11.10 69,486 -0.43(-3.73%)
Mar 25, 2014 11.97 12.49 11.23 11.53 183,254 -0.44(-3.68%)
Mar 24, 2014 14.00 14.00 11.76 11.97 150,323 -1.58(-11.66%)
Mar 21, 2014 13.50 13.99 12.98 13.55 80,923 +0.12(+0.89%)
Mar 20, 2014 14.50 15.08 13.20 13.43 113,518 -1.28(-8.70%)
Mar 19, 2014 15.35 15.35 14.55 14.71 104,796 -0.53(-3.48%)
Mar 18, 2014 15.50 15.50 14.90 15.24 112,043 +0.09(+0.59%)
Mar 17, 2014 14.50 15.66 14.46 15.15 199,633 +0.50(+3.41%)
Mar 14, 2014 14.60 15.70 14.40 14.65 374,081 +0.34(+2.38%)
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.