Galmed Pharmaceuticals Historical Data - GLMD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 6.20 0.00 0.00 0.00 6.20 04:00:00
more quote information »

GLMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.957.155.806.38188,704-0.75-10.79%
1 Month4.467.384.306.09173,6501.7439.01%
3 Months4.927.383.41795.13110,1261.2826.02%
6 Months5.727.703.41795.3187,7290.488.39%
1 Year8.229.743.41796.7198,871-2.02-24.57%
3 Years3.3627.063.0411.50139,4602.8484.52%
5 Years4.9027.062.7810.66101,8411.3026.53%

GLMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 6.19 -0.12 -1.97% 6.40 6.41 5.97 75,144
Dec 10 2019 6.3142 0.32 5.41% 5.99 6.42 5.90 100,869
Dec 09 2019 5.99 -0.48 -7.42% 6.45 6.45 5.80 178,142
Dec 06 2019 6.47 -0.11 -1.67% 6.75 6.79 5.80 220,050
Dec 05 2019 6.58 0.07 1.08% 6.95 7.15 6.3167 369,317
Dec 04 2019 6.51 0.80 14.01% 5.76 7.38 5.76 911,140
Dec 03 2019 5.71 -0.28 -4.67% 5.75 6.08 5.46 255,204
Dec 02 2019 5.99 1.49 33.11% 4.68 6.10 4.68 896,371
Nov 29 2019 4.50 0.05 1.12% 4.45 4.60 4.4065 38,564
Nov 27 2019 4.45 -0.02 -0.45% 4.55 4.6899 4.38 62,932
Nov 26 2019 4.47 0.01 0.22% 4.53 4.62 4.42 21,603
Nov 25 2019 4.46 -0.21 -4.5% 4.61 4.70 4.35 22,435
Nov 22 2019 4.67 0.26 5.9% 4.44 4.67 4.36 22,114
Nov 21 2019 4.41 -0.10 -2.22% 4.52 4.5349 4.368 12,636
Nov 20 2019 4.51 -0.04 -0.88% 4.57 4.59 4.438 15,344
Nov 19 2019 4.55 0.06 1.34% 4.45 4.60 4.36 23,572
Nov 18 2019 4.49 0.06 1.35% 4.40 4.57 4.35 31,682
Nov 15 2019 4.43 -0.04 -0.89% 4.38 4.51 4.30 29,900
Nov 14 2019 4.47 -0.02 -0.45% 4.46 4.5777 4.42 12,327
Nov 13 2019 4.49 -0.08 -1.75% 4.55 4.75 4.3828 36,366
Nov 12 2019 4.57 0.09 2.01% 4.50 4.77 4.39 45,877
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:20191212 12:13:29