GLMD

Galmed Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Galmed Pharmaceuticals Ltd GLMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.04
more quote information »

GLMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.023.092.822.98106,3680.020.66%
1 Month3.103.392.823.1299,440-0.06-1.94%
3 Months3.213.422.372.92246,457-0.17-5.3%
6 Months3.774.082.153.08265,755-0.73-19.36%
1 Year3.866.252.153.61261,703-0.82-21.24%
3 Years12.8314.64952.154.95152,480-9.79-76.31%
5 Years5.2927.062.158.05152,392-2.25-42.53%

GLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 3.04 0.02 0.66% 3.01 3.09 2.94 57,585
Sep 22 2021 3.02 0.18 6.34% 2.84 3.0499 2.82 239,074
Sep 21 2021 2.84 -0.04 -1.39% 2.88 2.91 2.82 47,103
Sep 20 2021 2.88 -0.17 -5.57% 2.95 2.9917 2.85 121,469
Sep 17 2021 3.05 0.05 1.67% 3.02 3.06 2.97 66,607
Sep 16 2021 3.00 0.09 3.09% 2.94 3.04 2.92 21,241
Sep 15 2021 2.91 -0.07 -2.35% 2.95 3.0013 2.86 56,742
Sep 14 2021 2.98 -0.14 -4.49% 3.10 3.1338 2.9601 75,401
Sep 13 2021 3.12 -0.01 -0.32% 3.13 3.20 3.06 116,965
Sep 10 2021 3.13 0.02 0.64% 3.14 3.2268 3.0493 113,203
Sep 09 2021 3.11 0.07 2.3% 3.01 3.1499 2.96 87,985
Sep 08 2021 3.04 -0.12 -3.8% 3.17 3.17 3.00 68,019
Sep 07 2021 3.16 0.04 1.28% 3.13 3.25 3.06 98,508
Sep 03 2021 3.12 -0.10 -3.11% 3.20 3.20 3.05 76,831
Sep 02 2021 3.22 0.01 0.31% 3.24 3.2783 3.195 45,246
Sep 01 2021 3.21 -0.06 -1.83% 3.22 3.29 3.21 55,421
Aug 31 2021 3.27 -0.06 -1.8% 3.30 3.39 3.16 138,795
Aug 30 2021 3.33 0.08 2.46% 3.27 3.3599 3.231 207,183
Aug 27 2021 3.25 0.06 1.88% 3.10 3.33 3.10 195,980
Aug 26 2021 3.19 0.14 4.59% 3.08 3.25 3.064 187,954
Aug 25 2021 3.05 -0.13 -4.09% 3.12 3.15 3.05 108,368
Aug 24 2021 3.18 0.30 10.42% 2.90 3.19 2.8334 259,063
See More Historical Prices »


Your Recent History
NASDAQ
GLMD
Galmed Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.