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 |
| 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 |
| Jun 16, 2020 | $5.10 | $5.21 | $4.83 | $5.01 | 65 380 |
| Jun 15, 2020 | $4.79 | $4.97 | $4.60 | $4.92 | 48 237 |
| Jun 12, 2020 | $4.82 | $5.00 | $4.58 | $4.81 | 30 377 |
| Jun 11, 2020 | $5.00 | $5.00 | $4.61 | $4.72 | 91 947 |
| Jun 10, 2020 | $5.20 | $5.39 | $5.05 | $5.13 | 53 931 |
| Jun 09, 2020 | $5.44 | $5.50 | $5.20 | $5.30 | 32 974 |
| Jun 08, 2020 | $5.20 | $5.57 | $5.11 | $5.41 | 145 776 |
| Jun 05, 2020 | $4.94 | $5.38 | $4.94 | $5.15 | 137 684 |
| Jun 04, 2020 | $4.88 | $5.13 | $4.85 | $4.88 | 29 486 |
| Jun 03, 2020 | $5.48 | $5.48 | $4.86 | $4.86 | 90 668 |
| Jun 02, 2020 | $5.18 | $5.42 | $4.96 | $5.29 | 94 397 |
| Jun 01, 2020 | $4.78 | $5.50 | $4.72 | $5.14 | 123 415 |
| May 29, 2020 | $4.75 | $4.88 | $4.55 | $4.75 | 82 300 |
| May 28, 2020 | $5.01 | $5.10 | $4.75 | $4.80 | 117 761 |
| May 27, 2020 | $5.25 | $5.45 | $5.01 | $5.11 | 117 151 |
| May 26, 2020 | $5.75 | $5.84 | $5.28 | $5.34 | 121 090 |
| May 22, 2020 | $5.43 | $6.20 | $5.42 | $5.81 | 82 093 |
| May 21, 2020 | $5.99 | $6.18 | $5.76 | $5.86 | 65 280 |
| May 20, 2020 | $6.17 | $6.20 | $5.51 | $6.08 | 174 683 |
| May 19, 2020 | $4.96 | $6.02 | $4.96 | $5.96 | 342 677 |
| May 18, 2020 | $5.17 | $5.24 | $4.76 | $4.91 | 108 901 |
| May 15, 2020 | $5.30 | $5.33 | $5.04 | $5.09 | 92 651 |
| May 14, 2020 | $5.10 | $5.17 | $4.40 | $5.08 | 120 227 |
