Skip to main content

Galmed Pharmaceutica (NQ: GLMD )

0.3328 +0.0026 (+0.79%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.00 10.00 9.630 9.740 3,880 -0.15(-1.52%)
Jun 27, 2014 9.900 10.02 9.151 9.890 12,333 +0.09(+0.92%)
Jun 26, 2014 9.570 9.970 9.570 9.800 8,100 +0.29(+3.05%)
Jun 25, 2014 9.920 9.920 9.360 9.510 17,319 +0.02(+0.21%)
Jun 24, 2014 9.820 9.820 9.420 9.490 8,882 +0.19(+2.04%)
Jun 23, 2014 8.750 9.640 8.750 9.300 11,591 +0.50(+5.68%)
Jun 20, 2014 8.600 9.210 8.570 8.800 55,170 -0.40(-4.35%)
Jun 19, 2014 9.700 9.702 9.050 9.200 17,303 -0.50(-5.15%)
Jun 18, 2014 9.970 9.970 9.600 9.700 8,666 -0.32(-3.19%)
Jun 17, 2014 10.00 10.06 9.620 10.02 12,839 +0.07(+0.70%)
Jun 16, 2014 10.30 10.30 9.663 9.950 19,793 -0.34(-3.30%)
Jun 13, 2014 10.22 11.03 9.750 10.29 18,693 +0.32(+3.21%)
Jun 12, 2014 11.00 11.00 9.650 9.970 40,440 -0.02(-0.20%)
Jun 11, 2014 8.640 10.27 8.500 9.990 127,064 +1.35(+15.62%)
Jun 10, 2014 7.500 8.640 7.500 8.640 61,031 +1.00(+13.09%)
Jun 06, 2014 7.450 7.830 7.310 7.640 9,453 +0.14(+1.87%)
Jun 05, 2014 7.340 7.500 7.260 7.500 14,558 +0.20(+2.74%)
Jun 04, 2014 7.600 7.600 7.180 7.300 30,979 +0.08(+1.11%)
Jun 03, 2014 6.900 7.350 6.730 7.220 36,381 +0.22(+3.14%)
Jun 02, 2014 6.700 7.000 6.700 7.000 10,941 +0.26(+3.86%)
May 30, 2014 6.710 7.010 6.700 6.740 37,109 -0.07(-1.03%)
May 29, 2014 6.670 7.000 6.600 6.810 40,871 +0.15(+2.25%)
May 28, 2014 6.600 6.740 6.420 6.660 12,808 +0.01(+0.15%)
May 27, 2014 6.450 7.170 6.380 6.650 48,986 +0.14(+2.15%)
May 23, 2014 6.730 6.510 6.510 6.510 5,900 -0.34(-4.96%)
May 22, 2014 7.266 7.266 6.790 6.850 9,432 -0.12(-1.72%)
May 21, 2014 6.690 7.100 6.688 6.970 23,697 +0.32(+4.81%)
May 20, 2014 6.950 7.540 6.620 6.650 10,723 -0.34(-4.86%)
May 19, 2014 6.430 7.000 6.430 6.990 10,968 +0.54(+8.37%)
May 16, 2014 6.600 6.740 6.380 6.450 33,719 -0.26(-3.87%)
May 15, 2014 7.040 7.040 6.605 6.710 23,663 -0.33(-4.69%)
May 14, 2014 7.180 7.220 6.939 7.040 6,200 -0.08(-1.12%)
May 13, 2014 7.150 7.940 7.120 7.120 33,831 -0.01(-0.14%)
May 12, 2014 7.080 7.200 7.060 7.130 18,757 +0.12(+1.71%)
May 09, 2014 6.970 8.230 6.800 7.010 38,093 +0.14(+2.08%)
May 08, 2014 7.620 7.620 6.840 6.867 30,943 -0.55(-7.45%)
May 07, 2014 7.860 7.860 7.270 7.420 27,439 -0.38(-4.87%)
May 06, 2014 8.100 8.100 7.800 7.800 10,184 -0.30(-3.70%)
May 05, 2014 7.920 8.190 7.792 8.100 16,091 -0.06(-0.74%)
May 02, 2014 8.060 8.440 7.830 8.160 15,132 -0.10(-1.21%)
May 01, 2014 8.400 8.440 8.090 8.260 6,480 +0.21(+2.61%)
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%)
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.