NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.387
+0.0351 (+9.97%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Wednesday, 1st May 2024 GLMD stock ended at $0.387. This is 9.97% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 13.85% from a day low at $0.340 to a day high of $0.387. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $3.80 | $3.82 | $3.65 | $3.78 | 139 631 |
| Jan 19, 2021 | $3.79 | $3.81 | $3.61 | $3.75 | 340 853 |
| Jan 15, 2021 | $3.48 | $3.62 | $3.36 | $3.59 | 167 042 |
| Jan 14, 2021 | $3.40 | $3.50 | $3.39 | $3.48 | 115 100 |
| Jan 13, 2021 | $3.50 | $3.50 | $3.36 | $3.37 | 65 959 |
| Jan 12, 2021 | $3.37 | $3.47 | $3.33 | $3.38 | 83 800 |
| Jan 11, 2021 | $3.47 | $3.47 | $3.36 | $3.40 | 92 988 |
| Jan 08, 2021 | $3.39 | $3.48 | $3.35 | $3.42 | 89 906 |
| Jan 07, 2021 | $3.27 | $3.40 | $3.27 | $3.39 | 45 912 |
| Jan 06, 2021 | $3.31 | $3.37 | $3.21 | $3.28 | 90 161 |
| Jan 05, 2021 | $3.17 | $3.33 | $3.11 | $3.29 | 117 460 |
| Jan 04, 2021 | $3.15 | $3.33 | $3.10 | $3.19 | 102 128 |
| Dec 31, 2020 | $3.21 | $3.27 | $3.05 | $3.11 | 279 374 |
| Dec 30, 2020 | $3.28 | $3.35 | $3.21 | $3.27 | 197 393 |
| Dec 29, 2020 | $3.28 | $3.39 | $3.23 | $3.28 | 159 286 |
| Dec 28, 2020 | $3.56 | $3.73 | $3.24 | $3.24 | 233 023 |
| Dec 24, 2020 | $3.78 | $3.78 | $3.55 | $3.60 | 75 391 |
| Dec 23, 2020 | $3.68 | $3.85 | $3.63 | $3.78 | 123 614 |
| Dec 22, 2020 | $3.76 | $3.80 | $3.60 | $3.68 | 105 559 |
| Dec 21, 2020 | $3.37 | $3.83 | $3.30 | $3.68 | 283 925 |
| Dec 18, 2020 | $3.30 | $3.55 | $3.25 | $3.34 | 211 509 |
| Dec 17, 2020 | $3.73 | $3.73 | $3.23 | $3.25 | 503 913 |
| Dec 16, 2020 | $3.92 | $4.12 | $3.69 | $3.70 | 182 182 |
| Dec 15, 2020 | $3.73 | $3.98 | $3.52 | $3.92 | 281 763 |
| Dec 14, 2020 | $3.44 | $3.77 | $3.41 | $3.66 | 206 679 |
