NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.392
-0.0009 (-0.229%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Friday, 26th Apr 2024 GLMD stock ended at $0.392. This is 0.229% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.87% from a day low at $0.373 to a day high of $0.395. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Jan 09, 2024 | $0.430 | $0.450 | $0.423 | $0.449 | 25 150 |
| Jan 08, 2024 | $0.445 | $0.445 | $0.421 | $0.430 | 54 772 |
| Jan 05, 2024 | $0.450 | $0.450 | $0.430 | $0.445 | 35 146 |
| Jan 04, 2024 | $0.434 | $0.449 | $0.420 | $0.433 | 14 022 |
| Jan 03, 2024 | $0.440 | $0.455 | $0.430 | $0.449 | 170 522 |
| Jan 02, 2024 | $0.450 | $0.450 | $0.421 | $0.440 | 57 932 |
| Dec 29, 2023 | $0.448 | $0.460 | $0.420 | $0.455 | 80 133 |
| Dec 28, 2023 | $0.470 | $0.470 | $0.420 | $0.436 | 30 932 |
| Dec 27, 2023 | $0.420 | $0.450 | $0.420 | $0.440 | 72 676 |
| Dec 26, 2023 | $0.408 | $0.450 | $0.395 | $0.430 | 132 359 |
| Dec 22, 2023 | $0.378 | $0.430 | $0.370 | $0.417 | 330 293 |
| Dec 21, 2023 | $0.400 | $0.400 | $0.331 | $0.366 | 198 520 |
| Dec 20, 2023 | $0.378 | $0.410 | $0.364 | $0.400 | 197 771 |
| Dec 19, 2023 | $0.398 | $0.398 | $0.378 | $0.378 | 54 118 |
| Dec 18, 2023 | $0.370 | $0.380 | $0.356 | $0.370 | 37 063 |
| Dec 15, 2023 | $0.350 | $0.370 | $0.350 | $0.369 | 14 783 |
| Dec 14, 2023 | $0.380 | $0.380 | $0.317 | $0.364 | 83 302 |
| Dec 13, 2023 | $0.336 | $0.349 | $0.310 | $0.349 | 95 157 |
| Dec 12, 2023 | $0.354 | $0.354 | $0.330 | $0.334 | 18 398 |
| Dec 11, 2023 | $0.360 | $0.360 | $0.332 | $0.337 | 74 188 |
| Dec 08, 2023 | $0.410 | $0.410 | $0.332 | $0.357 | 212 617 |
| Dec 07, 2023 | $0.395 | $0.467 | $0.381 | $0.396 | 574 312 |
| Dec 06, 2023 | $0.400 | $0.417 | $0.380 | $0.395 | 69 311 |
| Dec 05, 2023 | $0.390 | $0.400 | $0.378 | $0.386 | 59 350 |
| Dec 04, 2023 | $0.370 | $0.390 | $0.353 | $0.390 | 97 852 |
