NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.392
-0.0009 (-0.229%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Friday, 26th Apr 2024 GLMD stock ended at $0.392. This is 0.229% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.87% from a day low at $0.373 to a day high of $0.395. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $6.20 | $6.80 | $6.12 | $6.47 | 72 912 |
| Apr 11, 2016 | $6.63 | $6.65 | $5.96 | $6.03 | 56 203 |
| Apr 08, 2016 | $7.32 | $7.32 | $6.50 | $6.70 | 105 023 |
| Apr 07, 2016 | $7.50 | $7.54 | $6.48 | $7.38 | 156 650 |
| Apr 06, 2016 | $5.05 | $7.72 | $4.97 | $7.33 | 419 211 |
| Apr 05, 2016 | $5.14 | $5.43 | $4.72 | $5.06 | 23 181 |
| Apr 04, 2016 | $5.13 | $5.67 | $4.90 | $5.35 | 125 417 |
| Apr 01, 2016 | $4.87 | $5.24 | $4.78 | $5.05 | 16 270 |
| Mar 31, 2016 | $4.96 | $5.24 | $4.87 | $4.93 | 19 503 |
| Mar 30, 2016 | $5.00 | $5.35 | $4.70 | $5.09 | 96 980 |
| Mar 29, 2016 | $4.95 | $4.95 | $4.53 | $4.65 | 41 400 |
| Mar 28, 2016 | $4.53 | $5.14 | $4.53 | $4.79 | 87 900 |
| Mar 24, 2016 | $4.14 | $4.50 | $3.71 | $4.44 | 20 300 |
| Mar 23, 2016 | $4.40 | $4.48 | $4.07 | $4.07 | 16 100 |
| Mar 22, 2016 | $4.73 | $4.90 | $3.55 | $4.46 | 26 000 |
| Mar 21, 2016 | $4.58 | $4.80 | $4.50 | $4.73 | 73 500 |
| Mar 18, 2016 | $3.79 | $4.50 | $3.60 | $4.50 | 121 800 |
| Mar 17, 2016 | $3.90 | $3.99 | $3.50 | $3.76 | 65 900 |
| Mar 16, 2016 | $4.05 | $4.21 | $3.76 | $3.88 | 43 600 |
| Mar 15, 2016 | $4.46 | $4.65 | $3.87 | $3.98 | 66 800 |
| Mar 14, 2016 | $4.67 | $4.89 | $4.17 | $4.42 | 38 900 |
| Mar 11, 2016 | $4.71 | $5.03 | $4.57 | $4.75 | 8 000 |
| Mar 10, 2016 | $4.77 | $4.87 | $4.46 | $4.59 | 57 400 |
| Mar 09, 2016 | $4.72 | $4.75 | $4.68 | $4.71 | 2 300 |
| Mar 08, 2016 | $4.97 | $4.97 | $4.67 | $4.67 | 20 000 |
