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 |
| Jul 06, 2016 | $4.63 | $4.64 | $4.25 | $4.31 | 12 500 |
| Jul 05, 2016 | $4.49 | $4.65 | $4.35 | $4.37 | 19 100 |
| Jul 01, 2016 | $4.49 | $4.75 | $4.34 | $4.43 | 29 700 |
| Jun 30, 2016 | $4.61 | $4.75 | $4.27 | $4.49 | 12 500 |
| Jun 29, 2016 | $4.40 | $4.59 | $4.39 | $4.58 | 2 400 |
| Jun 28, 2016 | $4.34 | $4.54 | $4.28 | $4.54 | 6 800 |
| Jun 27, 2016 | $4.60 | $4.60 | $4.10 | $4.25 | 25 700 |
| Jun 24, 2016 | $4.73 | $4.83 | $4.60 | $4.77 | 19 500 |
| Jun 23, 2016 | $4.74 | $4.92 | $4.65 | $4.91 | 9 600 |
| Jun 22, 2016 | $4.67 | $4.89 | $4.57 | $4.79 | 11 700 |
| Jun 21, 2016 | $4.66 | $4.93 | $4.66 | $4.85 | 12 500 |
| Jun 20, 2016 | $4.95 | $4.95 | $4.61 | $4.72 | 8 700 |
| Jun 17, 2016 | $4.73 | $4.96 | $4.48 | $4.77 | 13 500 |
| Jun 16, 2016 | $4.85 | $4.85 | $4.46 | $4.73 | 15 129 |
| Jun 15, 2016 | $5.04 | $5.12 | $4.78 | $4.88 | 18 044 |
| Jun 14, 2016 | $4.56 | $4.91 | $4.56 | $4.90 | 16 982 |
| Jun 13, 2016 | $4.36 | $4.80 | $4.36 | $4.58 | 21 931 |
| Jun 10, 2016 | $4.36 | $4.52 | $4.22 | $4.45 | 33 319 |
| Jun 09, 2016 | $4.28 | $4.46 | $4.28 | $4.36 | 8 461 |
| Jun 08, 2016 | $4.30 | $4.50 | $4.22 | $4.36 | 8 375 |
| Jun 07, 2016 | $4.15 | $4.36 | $4.11 | $4.14 | 32 531 |
| Jun 06, 2016 | $4.12 | $4.17 | $4.00 | $4.03 | 27 233 |
| Jun 03, 2016 | $4.25 | $4.25 | $4.10 | $4.10 | 4 690 |
| Jun 02, 2016 | $4.09 | $4.18 | $4.01 | $4.15 | 10 340 |
| Jun 01, 2016 | $4.08 | $4.24 | $4.00 | $4.11 | 20 684 |
