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 (%)
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%)
May 01, 2015 8.350 8.740 8.100 8.620 31,525 +0.27(+3.23%)
Apr 30, 2015 9.210 9.350 8.200 8.350 74,776 -0.85(-9.24%)
Apr 29, 2015 9.230 9.690 9.120 9.200 37,218 -0.38(-3.97%)
Apr 28, 2015 9.150 9.919 8.860 9.580 87,556 +0.38(+4.19%)
Apr 27, 2015 9.160 9.350 8.950 9.195 28,686 +0.05(+0.60%)
Apr 24, 2015 9.940 9.940 9.110 9.140 103,801 -0.72(-7.30%)
Apr 23, 2015 10.02 10.02 9.660 9.860 39,506 -0.14(-1.40%)
Apr 22, 2015 10.06 10.23 9.620 10.00 37,893 -0.12(-1.19%)
Apr 21, 2015 10.08 10.50 9.860 10.12 40,483 +0.15(+1.50%)
Apr 20, 2015 10.98 11.61 9.750 9.970 73,844 -1.02(-9.28%)
Apr 17, 2015 11.12 11.40 10.75 10.99 45,715 -0.19(-1.70%)
Apr 16, 2015 10.51 11.74 10.50 11.18 126,998 +0.68(+6.48%)
Apr 15, 2015 9.180 11.45 8.970 10.50 263,112 +1.72(+19.59%)
Apr 14, 2015 9.110 9.250 8.636 8.780 30,949 -0.38(-4.15%)
Apr 13, 2015 9.590 9.800 9.130 9.160 28,477 -0.53(-5.47%)
Apr 10, 2015 9.080 9.861 8.940 9.690 34,527 +0.59(+6.48%)
Apr 09, 2015 8.920 9.240 8.790 9.100 30,077 +0.32(+3.64%)
Apr 08, 2015 9.040 9.060 8.640 8.780 37,717 -0.28(-3.09%)
Apr 07, 2015 8.970 9.200 8.760 9.060 22,662 +0.14(+1.57%)
Apr 06, 2015 9.300 9.390 8.810 8.920 28,579 -0.47(-5.01%)
Apr 02, 2015 8.950 9.390 9.390 9.390 36,300 +0.52(+5.86%)
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.