Galmed Pharmaceuticals Ltd (GLMD) Historical Stock Data
0.33 ↑0.01 (3.12%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLMD is down -2.32% a day on average. There have been 10 days where Galmed Pharmaceuticals Ltd closed green and 20 days where GLMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.36 | 0.35 | ↓$0.01 (-3.06%) | 0.32 | 0.37 | 91.15K |
2024-03-13 | 0.37 | 0.36 | ↓$0.01 (-2.84%) | 0.35 | 0.37 | 21.04K |
2024-03-12 | 0.39 | 0.36 | ↓$0.03 (-7.69%) | 0.36 | 0.39 | 34.84K |
2024-03-11 | 0.38 | 0.37 | ↓$0.01 (-2.68%) | 0.37 | 0.38 | 37.89K |
2024-03-08 | 0.39 | 0.38 | ↓$0.01 (-2.19%) | 0.37 | 0.40 | 11.94K |
2024-03-07 | 0.39 | 0.38 | ↓$0.01 (-2.04%) | 0.37 | 0.39 | 25.69K |
2024-03-06 | 0.36 | 0.37 | ↑$0.01 (1.82%) | 0.36 | 0.38 | 47.02K |
2024-03-05 | 0.40 | 0.38 | ↓$0.01 (-3.19%) | 0.35 | 0.41 | 126.91K |
2024-03-04 | 0.41 | 0.39 | ↓$0.01 (-3.58%) | 0.39 | 0.43 | 158.26K |
2024-03-01 | 0.42 | 0.41 | ↓$0.01 (-2.15%) | 0.39 | 0.43 | 210.71K |
2024-02-29 | 0.41 | 0.40 | ↓$0.02 (-3.86%) | 0.39 | 0.41 | 105.11K |
2024-02-28 | 0.39 | 0.40 | ↑$0.01 (2.83%) | 0.38 | 0.41 | 161.05K |
2024-02-27 | 0.37 | 0.38 | ↑$0.01 (3.65%) | 0.37 | 0.39 | 163.45K |
2024-02-26 | 0.39 | 0.37 | ↓$0.02 (-5.54%) | 0.36 | 0.39 | 45.43K |
2024-02-23 | 0.36 | 0.36 | ↑$0.00 (0.72%) | 0.36 | 0.37 | 34.23K |
2024-02-22 | 0.39 | 0.36 | ↓$0.03 (-8.84%) | 0.34 | 0.39 | 102.79K |
2024-02-21 | 0.38 | 0.36 | ↓$0.02 (-4.71%) | 0.36 | 0.39 | 32.43K |
2024-02-20 | 0.40 | 0.38 | ↓$0.02 (-5.03%) | 0.36 | 0.40 | 31.10K |
2024-02-16 | 0.38 | 0.39 | ↑$0.01 (2.50%) | 0.35 | 0.40 | 40.27K |
2024-02-15 | 0.37 | 0.38 | ↑$0.01 (2.73%) | 0.36 | 0.39 | 50.20K |
2024-02-14 | 0.38 | 0.37 | ↓$0.01 (-3.28%) | 0.34 | 0.40 | 231.47K |
Create an account or log in to view more rows.
$GLMD Slapping that ask today
$GLMD nothing drops
$GLMD I warned everyone this company sucks
$GLMD nearing a decent swing entry point
$GLMD I think I like this stock more everyday
$GLMD shaking weak hands that’s all
$GLMD buying this dip
$GLMD out of the way
$GLMD has just been halted from trading due to volatility.
$GLMD has just been halted from trading due to volatility.