GLMD

Galmed Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Galmed Pharmaceuticals Ltd GLMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 4.85 0.00 0.00 0.00 4.85 08:22:46
more quote information »

GLMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.524.904.484.7062,9860.337.3%
1 Month4.966.25994.355.07120,723-0.11-2.22%
3 Months4.336.25994.30015.1597,7530.5212.01%
6 Months5.186.43783.024.7489,116-0.33-6.37%
1 Year5.707.383.025.0695,061-0.85-14.91%
3 Years7.0727.063.0210.99150,508-2.22-31.4%
5 Years10.1827.062.7810.13106,585-5.33-52.36%

GLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 4.81 -0.01 -0.21% 4.88 4.88 4.71 30,778
Jul 30 2020 4.8201 0.30 6.64% 4.53 4.90 4.50 147,127
Jul 29 2020 4.52 -0.08 -1.74% 4.63 4.65 4.48 44,941
Jul 28 2020 4.60 0.08 1.77% 4.51 4.62 4.49 39,907
Jul 27 2020 4.52 0.01 0.22% 4.52 4.64 4.48 52,176
Jul 24 2020 4.51 -0.22 -4.65% 4.53 4.57 4.46 108,719
Jul 23 2020 4.73 0.00 0.0% 4.82 4.82 4.52 136,992
Jul 22 2020 4.73 -0.14 -2.87% 4.85 4.9873 4.6667 103,714
Jul 21 2020 4.87 -0.20 -3.94% 5.15 5.15 4.87 60,248
Jul 20 2020 5.07 -0.03 -0.59% 5.07 5.24 5.04 61,020
Jul 17 2020 5.10 0.15 3.03% 4.96 5.19 4.70 93,035
Jul 16 2020 4.9501 -0.74 -13.0% 5.75 5.84 4.72 461,203
Jul 15 2020 5.69 0.97 20.55% 5.19 6.2599 4.87 741,979
Jul 14 2020 4.72 0.27 5.95% 4.48 4.72 4.35 56,880
Jul 13 2020 4.455 -0.09 -2.09% 4.66 4.70 4.40 59,126
Jul 10 2020 4.5499 -0.15 -3.19% 4.80 4.80 4.465 79,019
Jul 09 2020 4.70 -0.04 -0.84% 4.75 4.8344 4.60 49,727
Jul 08 2020 4.74 -0.10 -2.07% 4.7363 4.87 4.73 32,492
Jul 07 2020 4.84 0.04 0.83% 4.81 4.84 4.68 18,147
Jul 06 2020 4.80 -0.03 -0.62% 4.96 4.96 4.70 37,237
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200803 13:10:29