ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,051.04
0.57%
US Tech 100
17,084.00
0.30%
Dow Jones
38,043.46
0.77%
Brent Oil
86.345
-0.74%
Bitcoin
63,707.09
3.94%
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Galmed Pharmaceuticals Ltd (GLMD)

  7. Galmed Pharmaceuticals Ltd (GLMD) Historical

GLMD Galmed Pharmaceuticals Ltd

0.3683
-0.0001 (-0.03%)
Last Updated: 10:31:49
Delayed by 15 minutes

GLMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 0.3684 0.0141 3.98% 0.3487 0.38 0.3354 46,339
Apr 16 2024 0.3543 -0.0218 -5.80% 0.37 0.37 0.3301 95,947
Apr 15 2024 0.3761 -0.0429 -10.24% 0.419 0.419 0.3601 90,834
Apr 12 2024 0.419 -0.0005 -0.12% 0.4299 0.4299 0.361 163,610
Apr 11 2024 0.4195 0.0195 4.87% 0.43 0.43 0.41 161,909
Apr 10 2024 0.40 0.0113 2.91% 0.40465 0.44 0.37985 298,488
Apr 09 2024 0.3887 -0.0072 -1.82% 0.40 0.41 0.37 324,717
Apr 08 2024 0.3959 0.05675 16.73% 0.39 0.4313 0.3726 1,867,741
Apr 05 2024 0.33915 0.00915 2.77% 0.3352 0.34 0.3337 1,614,401
Apr 04 2024 0.33 0.0029 0.89% 0.3367 0.3475 0.3215 34,092
Apr 03 2024 0.3271 0.0036 1.11% 0.33 0.34 0.3225 42,679
Apr 02 2024 0.3235 0.0075 2.37% 0.3208 0.3357 0.315 50,577
Apr 01 2024 0.316 -0.0303 -8.75% 0.34 0.3475 0.315 94,008
Mar 28 2024 0.3463 0.0161 4.88% 0.349 0.349 0.32 41,981
Mar 27 2024 0.3302 0.01 3.12% 0.32 0.3399 0.32 16,189
Mar 26 2024 0.3202 0.00 0.00% 0.3235 0.327 0.32 55,950
Mar 25 2024 0.3202 0.0092 2.96% 0.3168 0.32562 0.302 136,447
Mar 22 2024 0.311 -0.0052 -1.64% 0.319 0.3279 0.306701 63,330
Mar 21 2024 0.3162 0.0114 3.74% 0.305 0.3181 0.305 55,668
Mar 20 2024 0.3048 -0.00835 -2.67% 0.3152 0.32 0.30 83,749
Mar 19 2024 0.313151 0.00245 0.79% 0.32 0.3287 0.3025 80,193
Mar 18 2024 0.3107 0.0056 1.84% 0.30 0.35 0.30 301,170
Mar 15 2024 0.3051 -0.0439 -12.58% 0.41 0.41 0.3005 3,137,689
Mar 14 2024 0.349 -0.0105 -2.92% 0.36 0.378 0.32 91,049
Mar 13 2024 0.3595 -0.0005 -0.14% 0.37 0.37 0.3501 21,041
Mar 12 2024 0.36 -0.0098 -2.65% 0.39 0.39 0.36 34,842
Mar 11 2024 0.3698 -0.0102 -2.68% 0.38 0.380246 0.3672 37,692
Mar 08 2024 0.38 0.00 0.00% 0.3885 0.3951 0.37 11,835
Mar 07 2024 0.38 0.0105 2.84% 0.3704 0.3895 0.3671 25,690
Mar 06 2024 0.3695 -0.0153 -3.98% 0.3629 0.381 0.3629 47,713
Mar 05 2024 0.3848 -0.0057 -1.46% 0.3975 0.41015 0.35 126,909
Mar 04 2024 0.3905 -0.0195 -4.76% 0.405 0.429 0.39 158,215
Mar 01 2024 0.41 0.0136 3.43% 0.413 0.4299 0.3856 210,304
Feb 29 2024 0.396401 -0.0037 -0.92% 0.4123 0.4123 0.3915 104,805
Feb 28 2024 0.4001 0.0166 4.33% 0.3891 0.4116 0.375 160,953
Feb 27 2024 0.3835 0.0151 4.10% 0.37 0.389 0.3672 163,454
Feb 26 2024 0.3684 0.0058 1.60% 0.39 0.39 0.3627 45,429
Feb 23 2024 0.3626 0.0026 0.72% 0.36 0.3681 0.36 34,226
Feb 22 2024 0.36 -0.002 -0.55% 0.3949 0.3949 0.34 102,763
Feb 21 2024 0.362 -0.0178 -4.69% 0.3798 0.3949 0.361401 32,334
Feb 20 2024 0.3798 -0.00557 -1.44% 0.3999 0.3999 0.364599 30,098
Feb 16 2024 0.385367 0.00527 1.39% 0.376 0.3953 0.3527 38,269
Feb 15 2024 0.3801 0.0116 3.15% 0.37 0.3851 0.355351 50,196
Feb 14 2024 0.3685 -0.0115 -3.03% 0.381 0.4003 0.3409 231,468
Feb 13 2024 0.38 0.0101 2.73% 0.38 0.4688 0.35 1,177,776
Feb 12 2024 0.3699 0.01 2.78% 0.38 0.38 0.3463 41,621
Feb 09 2024 0.3599 0.0032 0.90% 0.35 0.3696 0.3447 19,630
Feb 08 2024 0.3567 -0.0083 -2.27% 0.36 0.37 0.34 34,198
Feb 07 2024 0.365 0.01 2.82% 0.4099 0.4099 0.3447 150,279
Feb 06 2024 0.355 -0.007 -1.93% 0.3696 0.39 0.3522 25,663
Feb 05 2024 0.362 -0.019 -4.99% 0.38 0.3997 0.35 156,833
Feb 02 2024 0.381 -0.02293 -5.68% 0.40 0.4599 0.37 191,220
Feb 01 2024 0.403932 0.02903 7.74% 0.36 0.4059 0.351 152,605
Jan 31 2024 0.3749 -0.0115 -2.98% 0.3895 0.3895 0.37 31,949
Jan 30 2024 0.3864 0.00665 1.75% 0.3775 0.3866 0.3511 56,970
Jan 29 2024 0.379751 0.00125 0.33% 0.3785 0.3899 0.3699 16,722
Jan 26 2024 0.3785 0.0134 3.67% 0.3999 0.3999 0.3652 13,319
Jan 25 2024 0.3651 -0.0049 -1.32% 0.3908 0.399 0.3651 46,516
Jan 24 2024 0.37 -0.0075 -1.99% 0.399 0.40 0.37 50,091
Jan 23 2024 0.3775 0.0238 6.73% 0.3683 0.383843 0.3501 31,401
Jan 22 2024 0.3537 0.0166 4.92% 0.37 0.37 0.3402 41,594
Jan 19 2024 0.3371 -0.043 -11.31% 0.3819 0.3898 0.32 166,699

Your Recent History

NASDAQ
GLMD
Galmed Pharmaceuticals
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved