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 |
| May 31, 2016 | $3.90 | $4.25 | $3.90 | $4.19 | 37 540 |
| May 27, 2016 | $4.19 | $4.39 | $3.88 | $3.92 | 66 297 |
| May 26, 2016 | $4.35 | $4.36 | $4.08 | $4.12 | 61 604 |
| May 25, 2016 | $4.51 | $4.52 | $4.17 | $4.41 | 58 381 |
| May 24, 2016 | $4.75 | $4.75 | $4.35 | $4.47 | 37 663 |
| May 23, 2016 | $4.84 | $4.86 | $4.53 | $4.55 | 14 342 |
| May 20, 2016 | $4.93 | $5.00 | $4.59 | $4.83 | 14 670 |
| May 19, 2016 | $5.07 | $5.09 | $4.91 | $4.91 | 6 333 |
| May 18, 2016 | $5.28 | $5.31 | $5.08 | $5.11 | 14 006 |
| May 17, 2016 | $5.30 | $5.50 | $5.04 | $5.29 | 11 768 |
| May 16, 2016 | $5.12 | $5.46 | $5.03 | $5.38 | 6 529 |
| May 13, 2016 | $5.35 | $5.35 | $5.03 | $5.03 | 4 665 |
| May 12, 2016 | $5.52 | $5.72 | $5.30 | $5.41 | 10 153 |
| May 11, 2016 | $5.48 | $5.68 | $5.30 | $5.55 | 10 331 |
| May 10, 2016 | $5.39 | $5.47 | $5.21 | $5.44 | 7 106 |
| May 09, 2016 | $5.00 | $5.09 | $4.94 | $5.04 | 14 226 |
| May 06, 2016 | $4.93 | $5.08 | $4.88 | $4.94 | 15 548 |
| May 05, 2016 | $5.21 | $5.25 | $4.90 | $4.90 | 27 012 |
| May 04, 2016 | $5.77 | $5.77 | $5.25 | $5.25 | 18 035 |
| May 03, 2016 | $5.92 | $5.92 | $5.77 | $5.77 | 21 106 |
| May 02, 2016 | $6.28 | $6.28 | $5.77 | $5.88 | 8 068 |
| Apr 29, 2016 | $5.96 | $6.25 | $5.96 | $6.25 | 7 610 |
| Apr 28, 2016 | $6.15 | $6.20 | $6.04 | $6.04 | 3 786 |
| Apr 27, 2016 | $6.13 | $6.48 | $6.07 | $6.20 | 7 058 |
| Apr 26, 2016 | $6.10 | $6.26 | $6.02 | $6.21 | 31 273 |
