GLMD

Galmed Pharmaceuticals Historical Data

GLMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 2.77 0.07 2.59% 2.71 2.79 2.70 40,150
Oct 19 2021 2.70 -0.04 -1.46% 2.77 2.78 2.70 97,954
Oct 18 2021 2.74 -0.01 -0.36% 2.74 2.80 2.72 50,873
Oct 15 2021 2.75 -0.03 -1.08% 2.78 2.80 2.72 27,992
Oct 14 2021 2.78 0.05 1.83% 2.73 2.8074 2.721 48,542
Oct 13 2021 2.73 0.01 0.37% 2.75 2.78 2.72 28,487
Oct 12 2021 2.72 0.00 0.0% 2.73 2.75 2.70 27,498
Oct 11 2021 2.72 0.08 3.03% 2.77 2.88 2.6452 105,188
Oct 08 2021 2.64 -0.01 -0.38% 2.65 2.6795 2.62 37,451
Oct 07 2021 2.65 0.01 0.38% 2.60 2.70 2.60 45,869
Oct 06 2021 2.64 0.04 1.54% 2.54 2.71 2.54 54,977
Oct 05 2021 2.60 -0.07 -2.62% 2.69 2.70 2.5801 61,701
Oct 04 2021 2.67 -0.06 -2.2% 2.71 2.7463 2.65 72,818
Oct 01 2021 2.73 -0.06 -2.15% 2.79 2.80 2.70 103,084
Sep 30 2021 2.79 -0.06 -2.11% 2.85 2.93 2.70 204,026
Sep 29 2021 2.85 -0.14 -4.68% 2.95 2.99 2.81 95,105
Sep 28 2021 2.99 -0.03 -0.99% 3.06 3.10 2.95 169,962
Sep 27 2021 3.02 -0.03 -0.98% 3.05 3.0999 2.9601 43,263
Sep 24 2021 3.05 0.01 0.33% 3.05 3.10 2.97 65,987
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 06 2021 3.12 0.00 +0.00% 3.20 3.20 3.05 0
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
Aug 23 2021 2.88 0.07 2.49% 2.88 2.93 2.81 88,847
Aug 20 2021 2.81 -0.09 -3.1% 2.87 2.88 2.76 61,509
Aug 19 2021 2.90 0.16 5.84% 2.84 2.92 2.71 147,741
Aug 18 2021 2.74 -0.03 -1.08% 2.74 2.80 2.72 34,628
Aug 17 2021 2.77 0.05 1.84% 2.75 2.7853 2.70 70,778
Aug 16 2021 2.72 -0.23 -7.8% 2.90 2.95 2.71 158,577
Aug 13 2021 2.95 -0.04 -1.34% 2.99 3.01 2.90 74,991
Aug 12 2021 2.99 0.04 1.36% 2.97 3.02 2.9001 92,748
Aug 11 2021 2.95 -0.05 -1.67% 3.00 3.0353 2.911 97,251
Aug 10 2021 3.00 0.04 1.35% 3.06 3.06 2.92 166,832
Aug 09 2021 2.96 -0.10 -3.27% 3.06 3.11 2.95 247,978
Aug 06 2021 3.06 0.20 6.99% 2.92 3.08 2.8101 169,613
Aug 05 2021 2.86 0.12 4.38% 2.74 2.88 2.74 167,228
Aug 04 2021 2.74 -0.06 -2.14% 2.81 2.8116 2.68 278,477
Aug 03 2021 2.80 -0.12 -4.11% 2.95 3.00 2.72 634,463
Aug 02 2021 2.92 0.43 17.27% 2.69 3.42 2.6038 7,588,175
Jul 30 2021 2.49 -0.02 -0.8% 2.46 2.54 2.44 62,411
Jul 29 2021 2.51 0.04 1.62% 2.49 2.53 2.48 32,925
Jul 28 2021 2.47 0.06 2.49% 2.41 2.54 2.40 89,109
Jul 27 2021 2.41 -0.17 -6.59% 2.56 2.58 2.37 135,157
Jul 26 2021 2.58 -0.03 -1.15% 2.65 2.67 2.54 65,201
Jul 23 2021 2.61 -0.14 -5.09% 2.755 2.755 2.55 83,136


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.