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 |
| Jul 22, 2020 | $4.85 | $4.99 | $4.67 | $4.75 | 103 700 |
| Jul 21, 2020 | $5.15 | $5.15 | $4.87 | $4.90 | 60 200 |
| Jul 20, 2020 | $5.07 | $5.24 | $5.04 | $5.07 | 61 000 |
| Jul 17, 2020 | $4.96 | $5.19 | $4.95 | $5.12 | 93 000 |
| Jul 16, 2020 | $5.75 | $5.77 | $4.72 | $4.93 | 461 200 |
| Jul 15, 2020 | $5.19 | $6.29 | $5.19 | $5.69 | 742 000 |
| Jul 14, 2020 | $4.48 | $4.72 | $4.36 | $4.72 | 56 900 |
| Jul 13, 2020 | $4.66 | $4.70 | $4.40 | $4.48 | 59 100 |
| Jul 10, 2020 | $4.71 | $4.74 | $4.47 | $4.54 | 79 000 |
| Jul 09, 2020 | $4.79 | $4.83 | $4.60 | $4.76 | 49 700 |
| Jul 08, 2020 | $4.74 | $4.87 | $4.73 | $4.75 | 32 500 |
| Jul 07, 2020 | $4.75 | $4.84 | $4.68 | $4.78 | 18 100 |
| Jul 06, 2020 | $4.96 | $4.96 | $4.70 | $4.81 | 37 200 |
| Jul 02, 2020 | $4.89 | $4.92 | $4.80 | $4.83 | 16 071 |
| Jul 01, 2020 | $4.77 | $4.86 | $4.76 | $4.85 | 23 060 |
| Jun 30, 2020 | $4.75 | $4.95 | $4.75 | $4.78 | 63 277 |
| Jun 29, 2020 | $4.93 | $5.00 | $4.80 | $4.84 | 49 114 |
| Jun 26, 2020 | $5.16 | $5.20 | $4.89 | $5.00 | 106 222 |
| Jun 25, 2020 | $5.09 | $5.36 | $5.07 | $5.25 | 32 813 |
| Jun 24, 2020 | $5.13 | $5.23 | $4.87 | $5.12 | 34 841 |
| Jun 23, 2020 | $5.25 | $5.31 | $5.14 | $5.23 | 40 170 |
| Jun 22, 2020 | $5.26 | $5.50 | $5.16 | $5.23 | 43 131 |
| Jun 19, 2020 | $5.23 | $5.50 | $5.16 | $5.37 | 62 389 |
| Jun 18, 2020 | $4.79 | $5.27 | $4.70 | $5.22 | 142 316 |
| Jun 17, 2020 | $4.85 | $5.05 | $4.85 | $4.86 | 36 544 |
