NASDAQ:GLMD
Galmed Pharmaceuticals Ltd. Stock Price (Quote)
$0.387
+0.0351 (+9.97%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.440 | Wednesday, 1st May 2024 GLMD stock ended at $0.387. This is 9.97% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 13.85% from a day low at $0.340 to a day high of $0.387. |
| 90 days | $0.300 | $0.466 | |
| 52 weeks | $0.260 | $5.63 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $6.24 | $6.24 | $5.75 | $5.94 | 61 300 |
| Feb 02, 2016 | $6.10 | $7.00 | $6.10 | $6.21 | 8 000 |
| Feb 01, 2016 | $6.89 | $6.89 | $6.01 | $6.06 | 7 300 |
| Jan 29, 2016 | $6.19 | $6.42 | $5.95 | $6.25 | 20 900 |
| Jan 28, 2016 | $6.50 | $6.51 | $5.85 | $6.05 | 29 900 |
| Jan 27, 2016 | $7.09 | $7.20 | $6.43 | $6.43 | 13 500 |
| Jan 26, 2016 | $7.48 | $7.48 | $7.01 | $7.07 | 36 300 |
| Jan 25, 2016 | $7.58 | $7.81 | $7.43 | $7.50 | 20 600 |
| Jan 22, 2016 | $6.33 | $7.75 | $6.32 | $7.49 | 33 300 |
| Jan 21, 2016 | $7.10 | $7.78 | $7.00 | $7.11 | 38 300 |
| Jan 20, 2016 | $5.57 | $7.92 | $5.44 | $7.04 | 48 800 |
| Jan 19, 2016 | $5.52 | $5.88 | $5.49 | $5.78 | 23 100 |
| Jan 15, 2016 | $5.16 | $5.71 | $5.00 | $5.51 | 27 000 |
| Jan 14, 2016 | $5.14 | $5.77 | $5.00 | $5.30 | 33 900 |
| Jan 13, 2016 | $5.71 | $5.78 | $5.24 | $5.30 | 19 300 |
| Jan 12, 2016 | $5.90 | $6.00 | $5.35 | $5.90 | 83 600 |
| Jan 11, 2016 | $7.10 | $7.20 | $5.89 | $5.90 | 63 900 |
| Jan 08, 2016 | $7.55 | $7.84 | $6.94 | $7.16 | 34 900 |
| Jan 07, 2016 | $7.58 | $7.65 | $6.98 | $7.49 | 33 800 |
| Jan 06, 2016 | $7.61 | $7.71 | $7.51 | $7.63 | 7 500 |
| Jan 05, 2016 | $7.55 | $7.74 | $7.54 | $7.65 | 4 000 |
