NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.373
-0.0059 (-1.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.300 | $0.440 | Friday, 19th Apr 2024 GLMD stock ended at $0.373. This is 1.56% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.30% from a day low at $0.370 to a day high of $0.379. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $0.93 | $0.96 | $0.88 | $0.91 | 79 774 |
| 2023-08-08 | $0.92 | $0.94 | $0.90 | $0.92 | 40 387 |
| 2023-08-07 | $1.08 | $1.08 | $0.91 | $0.93 | 170 971 |
| 2023-08-04 | $1.09 | $1.09 | $1.04 | $1.05 | 42 254 |
| 2023-08-03 | $1.05 | $1.09 | $1.03 | $1.05 | 71 202 |
| 2023-08-02 | $1.12 | $1.12 | $1.06 | $1.06 | 65 891 |
| 2023-08-01 | $1.15 | $1.15 | $1.06 | $1.08 | 177 629 |
| 2023-07-31 | $1.20 | $1.21 | $1.15 | $1.15 | 75 329 |
| 2023-07-28 | $1.20 | $1.20 | $1.15 | $1.19 | 69 904 |
| 2023-07-27 | $1.23 | $1.26 | $1.15 | $1.16 | 134 346 |
| 2023-07-26 | $1.18 | $1.23 | $1.16 | $1.23 | 127 275 |
| 2023-07-25 | $1.26 | $1.26 | $1.16 | $1.19 | 279 815 |
| 2023-07-24 | $1.24 | $1.29 | $1.16 | $1.21 | 594 610 |
| 2023-07-21 | $1.21 | $1.26 | $1.10 | $1.15 | 701 026 |
| 2023-07-20 | $1.30 | $1.30 | $1.21 | $1.24 | 235 209 |
| 2023-07-19 | $1.30 | $1.32 | $1.26 | $1.29 | 186 284 |
| 2023-07-18 | $1.35 | $1.39 | $1.29 | $1.32 | 355 939 |
| 2023-07-17 | $1.50 | $1.50 | $1.34 | $1.36 | 337 205 |
| 2023-07-14 | $2.12 | $2.12 | $1.40 | $1.45 | 2 407 757 |
| 2023-07-13 | $2.60 | $2.87 | $1.90 | $2.08 | 4 254 451 |
| 2023-07-12 | $2.30 | $5.47 | $2.30 | $2.43 | 5 559 134 |
| 2023-07-11 | $2.52 | $2.52 | $2.18 | $2.28 | 119 448 |
| 2023-07-10 | $2.90 | $2.90 | $2.52 | $2.52 | 279 150 |
| 2023-07-07 | $2.64 | $2.77 | $2.53 | $2.65 | 48 161 |
| 2023-07-06 | $2.90 | $2.90 | $2.52 | $2.56 | 80 448 |
