NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.387
+0.0023 (+0.597%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.322 | $0.440 | Friday, 3rd May 2024 GLMD stock ended at $0.387. This is 0.597% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.84% from a day low at $0.367 to a day high of $0.399. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $0.571 | $0.580 | $0.550 | $0.550 | 36 819 |
| Feb 22, 2023 | $0.579 | $0.590 | $0.550 | $0.571 | 24 987 |
| Feb 21, 2023 | $0.610 | $0.650 | $0.550 | $0.579 | 63 847 |
| Feb 17, 2023 | $0.580 | $0.590 | $0.580 | $0.580 | 31 060 |
| Feb 16, 2023 | $0.580 | $0.600 | $0.580 | $0.583 | 41 338 |
| Feb 15, 2023 | $0.650 | $0.650 | $0.590 | $0.610 | 46 860 |
| Feb 14, 2023 | $0.606 | $0.650 | $0.601 | $0.626 | 21 746 |
| Feb 13, 2023 | $0.620 | $0.630 | $0.604 | $0.610 | 53 776 |
| Feb 10, 2023 | $0.650 | $0.650 | $0.604 | $0.650 | 10 731 |
| Feb 09, 2023 | $0.658 | $0.670 | $0.610 | $0.619 | 36 114 |
| Feb 08, 2023 | $0.662 | $0.678 | $0.630 | $0.678 | 37 840 |
| Feb 07, 2023 | $0.671 | $0.724 | $0.611 | $0.680 | 300 174 |
| Feb 06, 2023 | $0.82 | $0.82 | $0.650 | $0.690 | 68 206 |
| Feb 03, 2023 | $0.740 | $0.770 | $0.710 | $0.710 | 161 489 |
| Feb 02, 2023 | $0.670 | $0.745 | $0.632 | $0.745 | 183 753 |
| Feb 01, 2023 | $0.650 | $0.690 | $0.620 | $0.623 | 40 550 |
| Jan 31, 2023 | $0.583 | $0.690 | $0.583 | $0.661 | 68 889 |
| Jan 30, 2023 | $0.660 | $0.660 | $0.561 | $0.570 | 127 928 |
| Jan 27, 2023 | $0.661 | $0.719 | $0.650 | $0.651 | 52 693 |
| Jan 26, 2023 | $0.656 | $0.690 | $0.635 | $0.671 | 64 609 |
| Jan 25, 2023 | $0.690 | $0.712 | $0.630 | $0.640 | 102 941 |
| Jan 24, 2023 | $0.700 | $0.757 | $0.690 | $0.707 | 68 899 |
| Jan 23, 2023 | $0.730 | $0.760 | $0.682 | $0.716 | 64 648 |
| Jan 20, 2023 | $0.741 | $0.772 | $0.700 | $0.751 | 85 625 |
| Jan 19, 2023 | $0.700 | $0.741 | $0.652 | $0.700 | 67 900 |
