Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceuticals Ltd. - Ordinary Shares (NQ: GLMD )

2.620 +0.100 (+3.97%)
Streaming Delayed Price Updated: 3:22 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.520 2.685 2.425 2.620 19,064 +0.10(+3.97%)
Feb 13, 2025 2.500 2.683 2.360 2.520 20,103 +0.06(+2.44%)
Feb 12, 2025 2.350 2.649 2.350 2.460 34,213 +0.16(+6.96%)
Feb 11, 2025 2.680 2.680 2.235 2.300 63,410 -0.37(-13.85%)
Feb 10, 2025 2.740 2.790 2.570 2.670 25,140 +0.04(+1.52%)
Feb 07, 2025 2.650 2.748 2.600 2.630 6,878 -0.05(-1.87%)
Feb 06, 2025 2.740 2.740 2.650 2.680 7,611 -0.01(-0.56%)
Feb 05, 2025 2.660 2.730 2.650 2.695 7,186 +0.03(+1.32%)
Feb 04, 2025 2.720 2.752 2.660 2.660 17,314 -0.04(-1.48%)
Feb 03, 2025 2.750 2.809 2.700 2.700 13,200 -0.08(-2.88%)
Jan 31, 2025 2.810 2.820 2.760 2.780 15,752 +0.02(+0.72%)
Jan 30, 2025 2.890 2.890 2.700 2.760 19,063 -0.06(-2.13%)
Jan 29, 2025 2.940 2.940 2.780 2.820 20,859 -0.10(-3.42%)
Jan 28, 2025 2.940 3.100 2.850 2.920 16,237 +0.06(+2.10%)
Jan 27, 2025 2.960 3.450 2.860 2.860 46,229 -0.07(-2.41%)
Jan 24, 2025 2.860 3.040 2.860 2.931 48,547 -0.01(-0.32%)
Jan 23, 2025 2.860 2.940 2.805 2.940 15,890 +0.09(+3.16%)
Jan 22, 2025 2.900 2.940 2.850 2.850 9,218 -0.02(-0.70%)
Jan 21, 2025 2.860 3.020 2.813 2.870 9,265 -0.03(-1.03%)
Jan 17, 2025 2.930 3.001 2.800 2.900 18,810 -0.03(-1.02%)
Jan 16, 2025 2.790 2.980 2.790 2.930 19,606 +0.14(+5.02%)
Jan 15, 2025 3.010 3.010 2.790 2.790 19,425 -0.03(-1.06%)
Jan 14, 2025 2.940 2.975 2.820 2.820 9,319 -0.06(-2.25%)
Jan 13, 2025 2.930 3.005 2.841 2.885 27,913 -0.02(-0.52%)
Jan 10, 2025 2.940 3.070 2.840 2.900 16,331 -0.04(-1.36%)
Jan 08, 2025 2.910 3.037 2.852 2.940 26,516 -0.05(-1.67%)
Jan 07, 2025 3.080 3.100 2.990 2.990 45,919 -0.03(-0.99%)
Jan 06, 2025 3.540 3.580 2.970 3.020 104,089 -0.41(-11.95%)
Jan 03, 2025 3.360 3.610 3.355 3.430 38,841 +0.11(+3.31%)
Jan 02, 2025 3.200 3.600 3.200 3.320 56,109 +0.13(+4.08%)
Dec 31, 2024 3.190 0 +0.07(+2.24%)
Dec 30, 2024 3.020 3.120 3.010 3.120 46,281 +0.00(+0.00%)
Dec 27, 2024 3.110 3.150 3.001 3.120 53,647 +0.00(+0.00%)
Dec 26, 2024 3.190 3.190 3.060 3.120 47,410 +0.08(+2.63%)
Dec 24, 2024 3.030 3.100 3.000 3.040 10,995 +0.01(+0.33%)
Dec 23, 2024 3.050 3.136 2.910 3.030 15,747 -0.02(-0.66%)
Dec 20, 2024 3.280 3.318 2.890 3.050 72,163 -0.04(-1.29%)
Dec 19, 2024 2.900 3.347 2.810 3.090 134,015 +0.19(+6.55%)
Dec 18, 2024 3.040 3.114 2.900 2.900 38,205 -0.11(-3.65%)
Dec 17, 2024 3.250 3.390 3.010 3.010 50,267 -0.26(-7.95%)
Dec 16, 2024 3.110 3.390 3.000 3.270 91,961 +0.30(+10.10%)
Dec 13, 2024 2.770 2.970 2.730 2.970 31,667 +0.16(+5.51%)
Dec 12, 2024 2.770 2.920 2.770 2.815 9,566 -0.06(-2.26%)
Dec 11, 2024 3.050 3.050 2.880 2.880 17,807 -0.17(-5.57%)
Dec 10, 2024 2.930 3.070 2.910 3.050 35,832 +0.15(+5.17%)
Dec 09, 2024 2.800 2.959 2.800 2.900 15,240 +0.10(+3.57%)
Dec 06, 2024 2.710 2.800 2.560 2.800 52,756 +0.24(+9.37%)
Dec 05, 2024 2.760 2.860 2.560 2.560 91,164 -0.20(-7.25%)
Dec 04, 2024 2.960 2.960 2.760 2.760 38,973 -0.11(-3.83%)
Dec 03, 2024 2.971 3.023 2.830 2.870 20,079 -0.07(-2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.