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 |
| Aug 10, 2016 | $4.15 | $4.26 | $4.13 | $4.14 | 2 700 |
| Aug 09, 2016 | $4.22 | $4.31 | $4.13 | $4.17 | 9 400 |
| Aug 08, 2016 | $4.11 | $4.30 | $4.11 | $4.17 | 11 000 |
| Aug 05, 2016 | $4.29 | $4.31 | $4.15 | $4.15 | 4 600 |
| Aug 04, 2016 | $4.12 | $4.30 | $4.09 | $4.24 | 1 700 |
| Aug 03, 2016 | $4.20 | $4.46 | $4.13 | $4.13 | 47 000 |
| Aug 02, 2016 | $4.34 | $4.38 | $4.13 | $4.13 | 24 000 |
| Aug 01, 2016 | $4.47 | $4.47 | $4.23 | $4.29 | 9 300 |
| Jul 29, 2016 | $4.15 | $4.50 | $4.02 | $4.27 | 74 400 |
| Jul 28, 2016 | $4.17 | $4.31 | $4.13 | $4.15 | 12 000 |
| Jul 27, 2016 | $4.24 | $4.24 | $4.15 | $4.17 | 4 700 |
| Jul 26, 2016 | $4.21 | $4.27 | $4.15 | $4.15 | 6 700 |
| Jul 25, 2016 | $4.29 | $4.35 | $4.16 | $4.30 | 7 600 |
| Jul 22, 2016 | $4.25 | $4.49 | $4.20 | $4.22 | 52 100 |
| Jul 21, 2016 | $4.24 | $4.25 | $4.14 | $4.16 | 8 500 |
| Jul 20, 2016 | $4.24 | $4.25 | $4.03 | $4.15 | 23 900 |
| Jul 19, 2016 | $4.48 | $4.48 | $4.25 | $4.25 | 10 900 |
| Jul 18, 2016 | $4.48 | $4.48 | $4.21 | $4.27 | 21 000 |
| Jul 15, 2016 | $4.27 | $4.48 | $4.25 | $4.40 | 34 700 |
| Jul 14, 2016 | $4.35 | $4.52 | $4.29 | $4.29 | 29 700 |
| Jul 13, 2016 | $5.00 | $5.00 | $4.31 | $4.32 | 14 700 |
| Jul 12, 2016 | $4.47 | $4.54 | $4.40 | $4.40 | 8 300 |
| Jul 11, 2016 | $4.40 | $4.60 | $4.35 | $4.51 | 12 800 |
| Jul 08, 2016 | $4.48 | $4.50 | $4.35 | $4.45 | 10 100 |
| Jul 07, 2016 | $4.32 | $4.54 | $4.32 | $4.35 | 9 000 |
