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 |
| Oct 20, 2016 | $3.90 | $4.09 | $3.55 | $3.91 | 96 600 |
| Oct 19, 2016 | $4.18 | $4.19 | $3.95 | $4.00 | 48 700 |
| Oct 18, 2016 | $3.84 | $4.19 | $3.84 | $4.11 | 71 800 |
| Oct 17, 2016 | $3.85 | $3.99 | $3.62 | $3.85 | 29 500 |
| Oct 14, 2016 | $3.81 | $3.96 | $3.61 | $3.93 | 100 000 |
| Oct 13, 2016 | $4.02 | $4.21 | $3.66 | $3.84 | 125 700 |
| Oct 12, 2016 | $4.20 | $4.36 | $3.95 | $3.96 | 72 400 |
| Oct 11, 2016 | $4.33 | $4.51 | $4.17 | $4.18 | 31 700 |
| Oct 10, 2016 | $4.30 | $4.49 | $4.16 | $4.40 | 55 100 |
| Oct 07, 2016 | $4.56 | $4.61 | $4.30 | $4.30 | 27 100 |
| Oct 06, 2016 | $4.66 | $4.73 | $4.37 | $4.37 | 31 300 |
| Oct 05, 2016 | $4.53 | $4.74 | $4.35 | $4.62 | 69 100 |
| Oct 04, 2016 | $4.54 | $4.74 | $4.46 | $4.51 | 19 800 |
| Oct 03, 2016 | $4.37 | $4.71 | $4.35 | $4.56 | 70 800 |
| Sep 30, 2016 | $4.57 | $4.57 | $4.35 | $4.44 | 51 800 |
| Sep 29, 2016 | $4.83 | $4.83 | $4.36 | $4.60 | 197 100 |
| Sep 28, 2016 | $5.15 | $5.29 | $4.88 | $4.91 | 186 100 |
| Sep 27, 2016 | $5.36 | $5.36 | $5.05 | $5.20 | 104 700 |
| Sep 26, 2016 | $5.29 | $5.40 | $5.05 | $5.30 | 251 800 |
| Sep 23, 2016 | $5.77 | $5.77 | $5.15 | $5.22 | 736 200 |
| Sep 22, 2016 | $4.86 | $5.59 | $4.75 | $5.50 | 1 443 800 |
| Sep 21, 2016 | $4.62 | $4.75 | $4.22 | $4.64 | 500 300 |
| Sep 20, 2016 | $4.75 | $5.39 | $4.44 | $4.61 | 862 700 |
| Sep 19, 2016 | $3.65 | $3.68 | $3.65 | $3.67 | 2 500 |
| Sep 16, 2016 | $3.65 | $3.75 | $3.61 | $3.68 | 4 900 |
