Galmed Pharmaceuticals Ltd (GLMD) Historical Stock Data

3.05 ↓0.02 (-0.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GLMD is down -0.52% a day on average. There have been 13 days where Galmed Pharmaceuticals Ltd closed green and 17 days where GLMD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	3.28	3.05	↓$0.23 (-7.01%)	2.89	3.32	72.16K
2024-12-19	2.90	3.07	↑$0.17 (5.86%)	2.81	3.35	136.10K
2024-12-18	3.04	2.90	↓$0.14 (-4.61%)	2.90	3.11	38.52K
2024-12-17	3.25	3.01	↓$0.24 (-7.38%)	3.01	3.39	50.31K
2024-12-16	3.11	3.27	↑$0.16 (5.14%)	3.00	3.39	91.96K
2024-12-13	2.77	2.97	↑$0.20 (7.22%)	2.73	2.97	31.67K
2024-12-12	2.77	2.82	↑$0.04 (1.62%)	2.77	2.92	9.57K
2024-12-11	3.05	2.88	↓$0.17 (-5.57%)	2.88	3.05	17.81K
2024-12-10	2.93	3.05	↑$0.12 (4.10%)	2.91	3.07	35.84K
2024-12-09	2.80	2.90	↑$0.10 (3.57%)	2.80	2.96	15.24K
2024-12-06	2.71	2.80	↑$0.09 (3.32%)	2.56	2.80	52.76K
2024-12-05	2.76	2.56	↓$0.20 (-7.25%)	2.56	2.86	91.31K
2024-12-04	2.96	2.76	↓$0.20 (-6.76%)	2.76	2.96	38.98K
2024-12-03	2.97	2.87	↓$0.10 (-3.42%)	2.83	3.02	20.13K
2024-12-02	2.83	2.94	↑$0.11 (3.89%)	2.75	3.10	69.13K
2024-11-29	2.78	2.86	↑$0.08 (2.70%)	2.78	2.94	18.42K
2024-11-27	2.90	2.86	↓$0.04 (-1.38%)	2.71	2.91	53.99K
2024-11-26	2.93	2.87	↓$0.06 (-2.05%)	2.74	2.93	37.05K
2024-11-25	2.75	2.87	↑$0.12 (4.36%)	2.68	2.92	50.52K
2024-11-22	2.81	2.75	↓$0.06 (-2.14%)	2.75	2.82	16.70K
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