NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.415
+0.0261 (+6.71%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.331 | $0.440 | Thursday, 9th May 2024 GLMD stock ended at $0.415. This is 6.71% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 13.51% from a day low at $0.370 to a day high of $0.420. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $3.52 | $3.69 | $3.43 | $3.63 | 19 135 |
| Dec 30, 2016 | $3.74 | $3.74 | $3.37 | $3.51 | 113 495 |
| Dec 29, 2016 | $3.67 | $3.88 | $3.66 | $3.74 | 47 456 |
| Dec 28, 2016 | $3.70 | $3.83 | $3.54 | $3.67 | 58 152 |
| Dec 27, 2016 | $3.70 | $3.77 | $3.57 | $3.65 | 35 256 |
| Dec 23, 2016 | $3.58 | $3.67 | $3.54 | $3.67 | 11 058 |
| Dec 22, 2016 | $3.50 | $3.72 | $3.50 | $3.59 | 14 959 |
| Dec 21, 2016 | $3.89 | $3.89 | $3.57 | $3.74 | 23 185 |
| Dec 20, 2016 | $3.65 | $4.06 | $3.65 | $3.79 | 213 953 |
| Dec 19, 2016 | $3.16 | $3.40 | $3.16 | $3.40 | 29 108 |
| Dec 16, 2016 | $3.13 | $3.37 | $3.13 | $3.16 | 19 885 |
| Dec 15, 2016 | $3.17 | $3.24 | $3.04 | $3.12 | 24 975 |
| Dec 14, 2016 | $3.22 | $3.27 | $3.15 | $3.21 | 17 856 |
| Dec 13, 2016 | $3.22 | $3.29 | $3.19 | $3.27 | 42 117 |
| Dec 12, 2016 | $3.36 | $3.47 | $3.24 | $3.24 | 23 433 |
| Dec 09, 2016 | $3.64 | $3.65 | $3.29 | $3.29 | 17 693 |
| Dec 08, 2016 | $3.43 | $3.68 | $3.40 | $3.51 | 26 649 |
| Dec 07, 2016 | $3.50 | $3.63 | $3.27 | $3.38 | 10 432 |
| Dec 06, 2016 | $3.23 | $3.55 | $3.23 | $3.46 | 23 567 |
| Dec 05, 2016 | $3.68 | $3.68 | $3.42 | $3.49 | 24 594 |
| Dec 02, 2016 | $3.55 | $3.73 | $3.55 | $3.72 | 7 683 |
| Dec 01, 2016 | $3.56 | $3.56 | $3.38 | $3.55 | 17 707 |
| Nov 30, 2016 | $3.65 | $3.73 | $3.38 | $3.51 | 17 503 |
| Nov 29, 2016 | $3.65 | $3.74 | $3.59 | $3.62 | 21 061 |
| Nov 28, 2016 | $3.71 | $3.95 | $3.48 | $3.68 | 37 492 |
