Galmed Pharmaceuticals Ltd. (GLMD) NASDAQ

1.55

+0.11(+7.64%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.411.441.441.471.4141,782
August 14, 20251.461.481.481.521.4101,766
August 13, 20251.411.461.461.471.3886,200
August 12, 20251.481.421.421.541.4283,794
August 11, 20251.441.451.451.481.469,600
August 08, 20251.361.451.451.481.32199,930
August 07, 20251.421.371.371.441.36131,700
August 06, 20251.581.451.451.581.43277,900
August 05, 20251.611.61.61.71.57102,401
August 04, 20251.561.631.631.651.56107,000
August 01, 20251.611.551.551.611.48241,089
July 31, 20251.741.631.631.751.62196,900
July 30, 20251.781.691.691.81.68281,400
July 29, 20251.931.791.791.931.78262,928
July 28, 20252.021.911.912.031.91215,600
July 25, 20251.951.991.992.091.79414,665
July 24, 20252.021.981.982.071.93517,600
July 23, 20251.781.871.871.911.75278,433
July 22, 20251.881.771.771.881.61396,829
July 21, 20251.981.821.822.071.8460,922
July 18, 20252.31.831.832.31.771.15M
July 17, 20252.122.332.332.342.12293,414
July 16, 20252.062.192.192.222.05272,728
July 15, 20252.072.062.062.112.04130,513
July 14, 20251.942.092.092.131.93460,100
July 11, 20251.981.941.942.051.87332,306
July 10, 20252.162.032.032.162.03263,819
July 09, 20252.092.182.182.222.05760,500
July 08, 20251.822.092.092.091.82567,000
July 07, 20251.791.831.831.921.74433,300
July 03, 20251.831.831.831.851.79110,435
July 02, 20251.81.811.811.831.76143,951
July 01, 20251.831.781.781.851.74236,500
June 30, 20251.831.841.841.91.79238,789
June 27, 20251.761.811.811.871.75112,663
June 26, 20251.761.791.791.831.75235,633
June 25, 20251.91.811.811.941.8373,700
June 24, 20251.821.851.851.851.75419,300
June 23, 20251.861.751.751.881.63710,400
June 20, 20251.861.871.871.91.81943,590
June 18, 20251.661.781.781.831.66795,025
June 17, 20251.721.681.681.741.66297,800
June 16, 20251.661.731.731.791.62845,212
June 13, 20251.611.61.61.651.53301,500
June 12, 20251.671.611.611.671.6175,100
June 11, 20251.621.681.681.691.6303,015
June 10, 20251.621.61.61.651.57197,735
June 09, 20251.521.621.621.621.51344,700
June 06, 20251.471.511.511.521.46152,900
June 05, 20251.511.491.491.61.46203,607
June 04, 20251.521.511.511.531.48153,224
June 03, 20251.471.481.481.491.42108,827
June 02, 20251.491.451.451.531.42430,742
May 30, 20251.411.431.431.461.38182,084
May 29, 20251.41.431.431.461.38198,106
May 28, 20251.431.361.361.431.36239,500
May 27, 20251.411.481.481.531.4677,746
May 23, 20251.391.391.391.391.35101,823
May 22, 20251.381.411.411.441.34175,700
May 21, 20251.41.391.391.421.37379,817
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved