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 |
| Sep 15, 2016 | $3.54 | $3.74 | $3.53 | $3.62 | 26 200 |
| Sep 14, 2016 | $3.61 | $3.80 | $3.60 | $3.60 | 4 600 |
| Sep 13, 2016 | $3.62 | $3.70 | $3.55 | $3.65 | 13 000 |
| Sep 12, 2016 | $3.78 | $3.78 | $3.60 | $3.63 | 23 600 |
| Sep 09, 2016 | $3.90 | $3.90 | $3.80 | $3.80 | 5 500 |
| Sep 08, 2016 | $3.90 | $4.02 | $3.89 | $3.97 | 21 300 |
| Sep 07, 2016 | $3.85 | $4.00 | $3.85 | $3.93 | 22 800 |
| Sep 06, 2016 | $3.85 | $4.03 | $3.85 | $3.96 | 30 500 |
| Sep 02, 2016 | $3.83 | $3.94 | $3.78 | $3.85 | 28 200 |
| Sep 01, 2016 | $3.84 | $3.86 | $3.80 | $3.80 | 11 500 |
| Aug 31, 2016 | $3.85 | $3.96 | $3.80 | $3.85 | 37 100 |
| Aug 30, 2016 | $3.93 | $3.99 | $3.80 | $3.81 | 17 600 |
| Aug 29, 2016 | $3.82 | $3.99 | $3.74 | $3.97 | 20 300 |
| Aug 26, 2016 | $3.75 | $3.87 | $3.73 | $3.78 | 9 200 |
| Aug 25, 2016 | $3.81 | $3.89 | $3.70 | $3.70 | 25 700 |
| Aug 24, 2016 | $3.99 | $4.00 | $3.81 | $3.85 | 24 600 |
| Aug 23, 2016 | $4.00 | $4.05 | $3.91 | $3.95 | 37 300 |
| Aug 22, 2016 | $4.05 | $4.07 | $3.76 | $3.89 | 48 900 |
| Aug 19, 2016 | $4.03 | $4.05 | $3.90 | $3.99 | 10 900 |
| Aug 18, 2016 | $4.08 | $4.09 | $3.95 | $4.01 | 13 600 |
| Aug 17, 2016 | $4.14 | $4.16 | $3.89 | $4.08 | 62 700 |
| Aug 16, 2016 | $4.15 | $4.16 | $4.10 | $4.14 | 6 900 |
| Aug 15, 2016 | $4.02 | $4.16 | $3.91 | $4.03 | 31 200 |
| Aug 12, 2016 | $4.23 | $4.24 | $4.00 | $4.06 | 34 100 |
| Aug 11, 2016 | $4.15 | $4.15 | $4.11 | $4.13 | 2 500 |
