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 (%)
Jul 31, 2015 9.960 10.13 9.547 10.13 20,813 +0.09(+0.90%)
Jul 30, 2015 9.810 10.04 9.520 10.04 21,244 +0.20(+2.03%)
Jul 29, 2015 9.990 10.08 9.800 9.840 7,284 -0.20(-1.99%)
Jul 28, 2015 10.17 10.40 9.838 10.04 21,635 -0.03(-0.30%)
Jul 27, 2015 10.17 10.17 9.690 10.07 49,845 -0.30(-2.89%)
Jul 24, 2015 10.18 10.37 10.04 10.37 12,366 +0.11(+1.07%)
Jul 23, 2015 10.49 10.49 10.13 10.26 24,400 -0.31(-2.93%)
Jul 22, 2015 10.43 10.94 10.22 10.57 44,050 +0.07(+0.67%)
Jul 21, 2015 10.50 10.59 10.25 10.50 15,740 -0.04(-0.38%)
Jul 20, 2015 10.25 10.60 9.940 10.54 35,991 +0.11(+1.05%)
Jul 17, 2015 10.06 10.52 10.06 10.43 86,336 +0.25(+2.46%)
Jul 16, 2015 10.48 10.50 10.04 10.18 14,762 +0.15(+1.50%)
Jul 15, 2015 10.34 10.60 9.850 10.03 25,308 -0.29(-2.81%)
Jul 14, 2015 10.05 10.60 10.02 10.32 18,034 +0.38(+3.82%)
Jul 13, 2015 10.07 10.17 9.850 9.940 17,951 -0.10(-1.00%)
Jul 10, 2015 10.03 10.28 9.951 10.04 16,648 +0.18(+1.83%)
Jul 09, 2015 9.630 10.20 9.620 9.860 42,731 +0.32(+3.35%)
Jul 08, 2015 9.870 9.870 9.310 9.540 36,990 -0.33(-3.34%)
Jul 07, 2015 9.970 10.02 9.520 9.870 17,639 -0.33(-3.24%)
Jul 06, 2015 9.730 10.26 9.510 10.20 29,288 +0.47(+4.83%)
Jul 02, 2015 10.10 9.730 9.730 9.730 37,000 -0.52(-5.07%)
Jul 01, 2015 10.26 10.76 9.920 10.25 75,519 +0.19(+1.89%)
Jun 30, 2015 10.06 10.26 9.860 10.06 19,262 +0.26(+2.65%)
Jun 29, 2015 10.10 10.34 9.500 9.800 36,925 -0.65(-6.22%)
Jun 26, 2015 11.28 11.35 10.31 10.45 52,847 -0.51(-4.65%)
Jun 25, 2015 11.80 11.80 10.75 10.96 53,946 -0.24(-2.14%)
Jun 24, 2015 11.26 11.26 10.45 11.20 40,316 +0.03(+0.27%)
Jun 23, 2015 11.32 11.50 10.77 11.17 36,686 +0.30(+2.76%)
Jun 22, 2015 11.41 11.52 10.80 10.87 46,787 -0.08(-0.73%)
Jun 19, 2015 10.60 10.95 10.11 10.95 28,429 +0.41(+3.89%)
Jun 18, 2015 10.48 10.78 10.25 10.54 22,641 +0.15(+1.49%)
Jun 17, 2015 10.28 10.77 10.15 10.38 40,862 +0.31(+3.13%)
Jun 16, 2015 10.21 10.89 10.03 10.07 55,764 -0.14(-1.37%)
Jun 15, 2015 9.900 10.87 9.710 10.21 30,241 +0.35(+3.55%)
Jun 12, 2015 9.770 10.07 9.500 9.860 29,987 +0.08(+0.82%)
Jun 11, 2015 10.08 10.29 9.745 9.780 29,882 -0.10(-1.01%)
Jun 10, 2015 10.16 10.49 9.770 9.880 41,053 -0.22(-2.18%)
Jun 09, 2015 10.11 10.24 9.750 10.10 26,612 +0.09(+0.90%)
Jun 08, 2015 10.50 10.50 9.550 10.01 20,687 -0.59(-5.57%)
Jun 05, 2015 10.75 10.88 10.53 10.60 35,346 -0.05(-0.47%)
Jun 04, 2015 10.61 11.27 10.12 10.65 62,498 -0.11(-1.02%)
Jun 03, 2015 11.80 11.80 10.57 10.76 69,961 -1.09(-9.20%)
Jun 02, 2015 11.50 11.86 11.08 11.85 111,845 +0.35(+3.04%)
Jun 01, 2015 10.48 11.50 10.29 11.50 65,966 +0.93(+8.80%)
May 29, 2015 10.28 10.57 9.970 10.57 61,630 +0.33(+3.22%)
May 28, 2015 10.03 10.40 9.750 10.24 60,338 +0.31(+3.12%)
May 27, 2015 9.490 10.17 9.350 9.930 31,078 +0.58(+6.20%)
May 26, 2015 8.740 9.494 8.662 9.350 35,210 +0.59(+6.74%)
May 22, 2015 8.540 8.760 8.760 8.760 22,000 +0.33(+3.91%)
May 21, 2015 8.540 8.540 8.260 8.430 7,684 +0.18(+2.18%)
May 20, 2015 8.350 8.480 8.250 8.250 40,204 -0.05(-0.60%)
May 19, 2015 8.510 8.510 8.270 8.300 15,476 -0.32(-3.77%)
May 18, 2015 8.290 8.700 8.290 8.625 7,714 +0.14(+1.71%)
May 15, 2015 8.450 8.535 8.290 8.480 21,948 +0.07(+0.83%)
May 14, 2015 8.490 8.690 8.281 8.410 16,334 +0.16(+1.94%)
May 13, 2015 8.420 8.550 8.250 8.250 15,943 -0.31(-3.62%)
May 12, 2015 8.500 8.620 8.350 8.560 19,941 +0.04(+0.47%)
May 11, 2015 8.600 8.730 8.530 8.520 28,107 -0.23(-2.63%)
May 08, 2015 9.360 9.360 8.739 8.750 37,781 -0.28(-3.10%)
May 07, 2015 8.820 9.290 8.380 9.030 32,251 +0.23(+2.61%)
May 06, 2015 8.910 9.496 8.750 8.800 66,148 +0.22(+2.56%)
May 05, 2015 8.890 9.050 8.510 8.580 29,029 -0.21(-2.39%)
May 04, 2015 8.780 9.050 8.250 8.790 93,980 +0.17(+1.97%)
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.