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 |
| Nov 25, 2016 | $3.72 | $3.76 | $3.53 | $3.75 | 32 476 |
| Nov 23, 2016 | $3.66 | $3.68 | $3.37 | $3.63 | 30 021 |
| Nov 22, 2016 | $3.99 | $4.01 | $3.63 | $3.69 | 68 596 |
| Nov 21, 2016 | $4.20 | $4.20 | $3.63 | $3.97 | 76 418 |
| Nov 18, 2016 | $3.61 | $3.83 | $3.61 | $3.81 | 35 688 |
| Nov 17, 2016 | $3.70 | $3.83 | $3.62 | $3.70 | 49 805 |
| Nov 16, 2016 | $3.97 | $4.35 | $3.61 | $3.69 | 31 844 |
| Nov 15, 2016 | $3.86 | $4.08 | $3.60 | $3.66 | 18 937 |
| Nov 14, 2016 | $3.50 | $3.66 | $3.50 | $3.64 | 34 765 |
| Nov 11, 2016 | $3.40 | $3.62 | $3.40 | $3.55 | 38 798 |
| Nov 10, 2016 | $3.52 | $3.69 | $3.24 | $3.49 | 115 286 |
| Nov 09, 2016 | $3.45 | $3.56 | $3.05 | $3.27 | 160 585 |
| Nov 08, 2016 | $3.42 | $3.44 | $3.19 | $3.43 | 76 819 |
| Nov 07, 2016 | $3.20 | $3.43 | $3.09 | $3.19 | 71 500 |
| Nov 04, 2016 | $2.95 | $3.13 | $2.78 | $3.08 | 38 100 |
| Nov 03, 2016 | $3.13 | $3.13 | $2.80 | $2.85 | 82 200 |
| Nov 02, 2016 | $3.26 | $3.40 | $2.82 | $3.06 | 186 900 |
| Nov 01, 2016 | $3.44 | $3.59 | $3.07 | $3.19 | 431 600 |
| Oct 31, 2016 | $3.50 | $3.54 | $3.25 | $3.40 | 34 500 |
| Oct 28, 2016 | $3.66 | $3.69 | $3.42 | $3.59 | 59 300 |
| Oct 27, 2016 | $3.71 | $3.83 | $3.61 | $3.62 | 30 400 |
| Oct 26, 2016 | $3.75 | $4.08 | $3.62 | $3.69 | 23 200 |
| Oct 25, 2016 | $3.95 | $4.17 | $3.75 | $3.75 | 95 600 |
| Oct 24, 2016 | $3.94 | $4.01 | $3.73 | $3.97 | 56 500 |
| Oct 21, 2016 | $3.98 | $4.00 | $3.77 | $3.88 | 55 900 |
