Galmed Pharmaceuticals Ltd (GLMD) Historical Stock Data

0.39 ↓0.00 (-0.23%)

As of April 26, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, GLMD is down -1.07% 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
2024-04-26	0.39	0.39	↓$0.00 (-0.84%)	0.37	0.39	27.22K
2024-04-25	0.37	0.39	↑$0.02 (6.08%)	0.36	0.39	35K
2024-04-24	0.38	0.40	↑$0.02 (5.43%)	0.36	0.40	51.65K
2024-04-23	0.36	0.36	↓$0.00 (-0.74%)	0.35	0.36	66.36K
2024-04-22	0.37	0.36	↓$0.00 (-0.52%)	0.35	0.37	64.30K
2024-04-19	0.38	0.37	↓$0.01 (-1.38%)	0.37	0.38	19.19K
2024-04-18	0.37	0.38	↑$0.01 (3.64%)	0.36	0.38	27.30K
2024-04-17	0.35	0.37	↑$0.02 (5.65%)	0.34	0.38	46.38K
2024-04-16	0.37	0.35	↓$0.02 (-4.24%)	0.33	0.37	96.67K
2024-04-15	0.42	0.38	↓$0.04 (-10.24%)	0.36	0.42	91.20K
2024-04-12	0.43	0.42	↓$0.01 (-2.54%)	0.36	0.43	163.71K
2024-04-11	0.43	0.42	↓$0.01 (-2.44%)	0.41	0.43	164.48K
2024-04-10	0.41	0.40	↓$0.01 (-1.23%)	0.38	0.44	301.98K
2024-04-09	0.40	0.39	↓$0.01 (-2.83%)	0.37	0.41	324.88K
2024-04-08	0.39	0.40	↑$0.01 (1.51%)	0.37	0.43	1.87M
2024-04-05	0.32	0.34	↑$0.02 (5.34%)	0.32	0.34	1.64M
2024-04-04	0.33	0.33	↑$0.00 (0.89%)	0.32	0.35	34.09K
2024-04-03	0.33	0.33	↓$0.00 (-0.88%)	0.32	0.34	42.68K
2024-04-02	0.33	0.32	↓$0.01 (-1.97%)	0.32	0.34	51.04K
2024-04-01	0.34	0.32	↓$0.02 (-7.06%)	0.32	0.35	94.01K
2024-03-28	0.35	0.35	↓$0.00 (-0.77%)	0.32	0.35	41.98K
2024-03-27	0.32	0.33	↑$0.01 (3.19%)	0.32	0.34	16.29K
2024-03-26	0.32	0.32	↓$0.00 (-1.02%)	0.32	0.33	56.91K
2024-03-25	0.32	0.32	↑$0.00 (1.07%)	0.30	0.33	136.45K
2024-03-22	0.32	0.31	↓$0.01 (-2.51%)	0.31	0.33	63.33K
2024-03-21	0.31	0.32	↑$0.01 (3.67%)	0.31	0.32	55.77K
2024-03-20	0.32	0.30	↓$0.01 (-3.30%)	0.30	0.32	84.92K
2024-03-19	0.32	0.31	↓$0.01 (-2.13%)	0.30	0.33	80.22K
2024-03-18	0.30	0.31	↑$0.01 (3.57%)	0.30	0.35	301.50K
2024-03-15	0.41	0.31	↓$0.10 (-25.59%)	0.30	0.41	3.47M