Galmed Pharmaceuticals Ltd (GLMD) Historical Stock Data
2.80 ↓0.16 (-5.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLMD is down -0.31% a day on average. There have been 11 days where Galmed Pharmaceuticals Ltd closed green and 19 days where GLMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2.94 | 2.80 | ↓$0.14 (-4.76%) | 2.75 | 2.94 | 45.44K |
| 2024-11-20 | 3.05 | 2.96 | ↓$0.09 (-2.95%) | 2.85 | 3.05 | 49.54K |
| 2024-11-19 | 2.86 | 3.00 | ↑$0.14 (4.90%) | 2.85 | 3.01 | 40.14K |
| 2024-11-18 | 2.96 | 2.94 | ↓$0.02 (-0.68%) | 2.84 | 2.98 | 24K |
| 2024-11-15 | 3.03 | 2.93 | ↓$0.10 (-3.30%) | 2.88 | 3.12 | 35.55K |
| 2024-11-14 | 3.00 | 3.10 | ↑$0.10 (3.33%) | 3.00 | 3.13 | 17.59K |
| 2024-11-13 | 3.08 | 2.99 | ↓$0.09 (-2.92%) | 2.93 | 3.08 | 35.71K |
| 2024-11-12 | 2.99 | 3.02 | ↑$0.03 (1.00%) | 2.86 | 3.18 | 63.12K |
| 2024-11-11 | 2.89 | 2.88 | ↓$0.01 (-0.35%) | 2.73 | 2.96 | 78.34K |
| 2024-11-08 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.81 | 3.11 | 138.90K |
| 2024-11-07 | 3.03 | 3.08 | ↑$0.05 (1.65%) | 2.97 | 3.23 | 89.94K |
| 2024-11-06 | 3.27 | 3.10 | ↓$0.17 (-5.20%) | 3.04 | 3.45 | 102.04K |
| 2024-11-05 | 3.24 | 3.37 | ↑$0.13 (4.01%) | 3.24 | 3.38 | 24.22K |
| 2024-11-04 | 3.19 | 3.24 | ↑$0.05 (1.57%) | 3.15 | 3.57 | 66.50K |
| 2024-11-01 | 3.34 | 3.24 | ↓$0.10 (-2.99%) | 3.10 | 3.38 | 67.55K |
| 2024-10-31 | 3.51 | 3.34 | ↓$0.17 (-4.84%) | 3.04 | 3.55 | 149.14K |
| 2024-10-30 | 3.56 | 3.50 | ↓$0.06 (-1.69%) | 3.43 | 3.90 | 82.54K |
| 2024-10-29 | 3.87 | 3.66 | ↓$0.21 (-5.43%) | 3.57 | 3.94 | 147.05K |
| 2024-10-28 | 3.97 | 3.90 | ↓$0.07 (-1.76%) | 3.90 | 4.16 | 37.99K |
| 2024-10-25 | 4.00 | 3.93 | ↓$0.07 (-1.75%) | 3.93 | 4.15 | 25.83K |
| 2024-10-24 | 4.37 | 4.03 | ↓$0.34 (-7.78%) | 4.00 | 4.68 | 61.93K |
| 2024-10-23 | 4.79 | 4.54 | ↓$0.25 (-5.22%) | 4.18 | 4.79 | 121.41K |
| 2024-10-22 | 4.68 | 4.81 | ↑$0.13 (2.78%) | 4.37 | 4.81 | 134.33K |
| 2024-10-21 | 3.90 | 4.68 | ↑$0.78 (20.00%) | 3.80 | 4.70 | 376.43K |
| 2024-10-18 | 3.41 | 3.80 | ↑$0.39 (11.44%) | 3.41 | 3.83 | 118.08K |
| 2024-10-17 | 3.68 | 3.46 | ↓$0.22 (-5.97%) | 3.40 | 3.68 | 442.90K |
| 2024-10-16 | 3.84 | 3.64 | ↓$0.20 (-5.21%) | 3.51 | 4.03 | 160.40K |
| 2024-10-15 | 3.68 | 3.92 | ↑$0.24 (6.52%) | 3.67 | 4.15 | 243.86K |
| 2024-10-14 | 3.75 | 3.67 | ↓$0.08 (-2.13%) | 3.60 | 4.00 | 71.95K |
| 2024-10-11 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.67 | 4.24 | 238.33K |
Create an account or log in to view more rows.
$GLMD to the moon!!! lfG
$GLMD cup and handle dont play
$GLMD why spike ?
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.