Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galmed Pharmaceutica (NQ: GLMD )

0.3701 +0.0060 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jul 29, 2016 4.150 4.500 4.020 4.270 74,407 +0.12(+2.89%)
Jul 28, 2016 4.170 4.310 4.130 4.150 11,979 -0.02(-0.48%)
Jul 27, 2016 4.240 4.240 4.150 4.170 4,744 +0.02(+0.48%)
Jul 26, 2016 4.210 4.270 4.150 4.150 6,739 -0.15(-3.49%)
Jul 25, 2016 4.291 4.350 4.160 4.300 7,565 +0.08(+1.90%)
Jul 22, 2016 4.250 4.490 4.200 4.220 52,104 +0.06(+1.44%)
Jul 21, 2016 4.240 4.250 4.140 4.160 8,479 +0.01(+0.24%)
Jul 20, 2016 4.240 4.250 4.031 4.150 23,875 -0.10(-2.35%)
Jul 19, 2016 4.480 4.480 4.250 4.250 10,851 -0.02(-0.47%)
Jul 18, 2016 4.480 4.480 4.210 4.270 21,028 -0.13(-2.95%)
Jul 15, 2016 4.270 4.480 4.250 4.400 34,684 +0.11(+2.56%)
Jul 14, 2016 4.350 4.520 4.290 4.290 29,713 -0.03(-0.69%)
Jul 13, 2016 5.000 5.000 4.310 4.320 14,727 -0.08(-1.82%)
Jul 12, 2016 4.470 4.540 4.400 4.400 8,256 -0.11(-2.44%)
Jul 11, 2016 4.400 4.600 4.350 4.510 12,766 +0.06(+1.35%)
Jul 08, 2016 4.480 4.502 4.350 4.450 10,056 +0.10(+2.30%)
Jul 07, 2016 4.320 4.410 4.320 4.350 8,995 -0.02(-0.46%)
Jul 05, 2016 4.490 4.650 4.350 4.370 19,091 -0.06(-1.35%)
Jul 01, 2016 4.490 4.430 4.430 4.430 29,700 -0.06(-1.34%)
Jun 30, 2016 4.610 4.750 4.266 4.490 12,525 -0.09(-1.97%)
Jun 29, 2016 4.400 4.590 4.390 4.580 2,400 +0.04(+0.88%)
Jun 28, 2016 4.340 4.540 4.280 4.540 6,796 +0.29(+6.82%)
Jun 27, 2016 4.600 4.600 4.098 4.250 25,722 -0.52(-10.90%)
Jun 24, 2016 4.729 4.830 4.600 4.770 19,517 -0.14(-2.85%)
Jun 23, 2016 4.740 4.920 4.650 4.910 9,597 +0.12(+2.51%)
Jun 22, 2016 4.672 4.890 4.570 4.790 11,707 -0.06(-1.24%)
Jun 21, 2016 4.660 4.930 4.660 4.850 12,530 +0.13(+2.75%)
Jun 20, 2016 4.950 4.950 4.610 4.720 8,697 -0.05(-1.05%)
Jun 17, 2016 4.730 4.960 4.480 4.770 13,475 +0.04(+0.85%)
Jun 16, 2016 4.850 4.850 4.460 4.730 15,129 -0.15(-3.07%)
Jun 15, 2016 5.040 5.120 4.775 4.880 18,044 -0.02(-0.41%)
Jun 14, 2016 4.560 4.905 4.560 4.900 16,982 +0.32(+6.98%)
Jun 13, 2016 4.360 4.800 4.360 4.580 21,931 +0.13(+2.92%)
Jun 10, 2016 4.360 4.521 4.220 4.450 33,319 +0.09(+2.05%)
Jun 09, 2016 4.280 4.457 4.280 4.361 8,461 +0.00(+0.02%)
Jun 08, 2016 4.412 4.500 4.220 4.360 8,375 +0.22(+5.31%)
Jun 07, 2016 4.240 4.360 4.110 4.140 32,531 +0.11(+2.73%)
Jun 06, 2016 4.120 4.170 4.000 4.030 27,233 -0.07(-1.71%)
Jun 03, 2016 4.250 4.250 4.100 4.100 4,690 -0.05(-1.20%)
Jun 02, 2016 4.010 4.180 4.010 4.150 10,340 +0.04(+0.97%)
Jun 01, 2016 4.080 4.240 4.000 4.110 20,684 -0.08(-1.91%)
May 31, 2016 3.900 4.250 3.900 4.190 37,540 +0.27(+6.89%)
May 27, 2016 4.190 3.920 3.920 3.920 66,300 -0.21(-4.97%)
May 26, 2016 4.350 4.357 4.080 4.125 61,604 -0.29(-6.46%)
May 25, 2016 4.510 4.520 4.170 4.410 58,381 -0.06(-1.34%)
May 24, 2016 4.750 4.750 4.350 4.470 37,663 -0.08(-1.76%)
May 23, 2016 4.840 4.860 4.530 4.550 14,342 -0.28(-5.80%)
May 20, 2016 5.000 5.000 4.590 4.830 14,670 -0.08(-1.63%)
May 19, 2016 5.090 5.090 4.910 4.910 6,333 -0.20(-3.91%)
May 18, 2016 5.167 5.308 5.080 5.110 14,006 -0.18(-3.40%)
May 17, 2016 5.050 5.500 5.050 5.290 11,768 -0.09(-1.67%)
May 16, 2016 5.070 5.460 5.030 5.380 6,529 +0.35(+6.96%)
May 13, 2016 5.300 5.350 5.030 5.030 4,665 -0.38(-7.02%)
May 12, 2016 5.520 5.720 5.300 5.410 10,153 -0.14(-2.52%)
May 11, 2016 5.480 5.680 5.300 5.550 10,331 +0.11(+2.02%)
May 10, 2016 5.470 5.470 5.211 5.440 7,106 +0.40(+7.94%)
May 09, 2016 5.000 5.090 4.940 5.040 14,226 +0.10(+2.02%)
May 06, 2016 4.930 5.080 4.880 4.940 15,548 +0.04(+0.82%)
May 05, 2016 5.210 5.250 4.900 4.900 27,012 -0.35(-6.67%)
May 04, 2016 5.770 5.770 5.250 5.250 18,035 -0.52(-9.01%)
May 03, 2016 5.920 5.920 5.770 5.770 21,106 -0.11(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.