NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.379
+0.0103 (+2.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.300 | $0.440 | Thursday, 18th Apr 2024 GLMD stock ended at $0.379. This is 2.80% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.89% from a day low at $0.365 to a day high of $0.379. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $3.37 | $3.37 | $3.25 | $3.32 | 19 102 |
| 2020-10-22 | $3.18 | $3.36 | $3.18 | $3.34 | 42 255 |
| 2020-10-21 | $3.35 | $3.35 | $3.16 | $3.20 | 58 854 |
| 2020-10-20 | $3.33 | $3.41 | $3.25 | $3.28 | 33 448 |
| 2020-10-19 | $3.28 | $3.37 | $3.28 | $3.32 | 25 640 |
| 2020-10-16 | $3.26 | $3.36 | $3.19 | $3.22 | 131 667 |
| 2020-10-15 | $3.30 | $3.32 | $3.20 | $3.20 | 77 637 |
| 2020-10-14 | $3.41 | $3.43 | $3.30 | $3.35 | 111 182 |
| 2020-10-13 | $3.47 | $3.53 | $3.42 | $3.43 | 47 680 |
| 2020-10-12 | $3.60 | $3.72 | $3.43 | $3.44 | 86 230 |
| 2020-10-09 | $3.70 | $3.70 | $3.55 | $3.55 | 45 467 |
| 2020-10-08 | $3.75 | $3.85 | $3.50 | $3.53 | 107 493 |
| 2020-10-07 | $3.44 | $3.74 | $3.40 | $3.69 | 130 113 |
| 2020-10-06 | $3.64 | $3.64 | $3.28 | $3.36 | 93 183 |
| 2020-10-05 | $3.63 | $3.69 | $3.55 | $3.58 | 69 421 |
| 2020-10-02 | $3.55 | $3.62 | $3.49 | $3.61 | 30 366 |
| 2020-10-01 | $3.59 | $3.62 | $3.51 | $3.57 | 51 799 |
| 2020-09-30 | $3.50 | $3.55 | $3.36 | $3.53 | 266 658 |
| 2020-09-29 | $3.73 | $3.73 | $3.46 | $3.46 | 68 314 |
| 2020-09-28 | $3.59 | $3.69 | $3.52 | $3.54 | 51 839 |
| 2020-09-25 | $3.65 | $3.70 | $3.57 | $3.58 | 228 006 |
| 2020-09-24 | $3.86 | $3.90 | $3.59 | $3.64 | 180 611 |
| 2020-09-23 | $3.96 | $3.96 | $3.76 | $3.80 | 34 132 |
| 2020-09-22 | $3.91 | $4.00 | $3.81 | $3.93 | 24 593 |
| 2020-09-21 | $3.95 | $4.09 | $3.90 | $3.93 | 28 883 |
