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 (%)
Aug 29, 2014 5.870 6.820 6.820 6.820 23,600 -0.01(-0.15%)
Aug 28, 2014 5.830 6.890 5.830 6.830 23,159 -0.05(-0.73%)
Aug 27, 2014 6.880 6.900 6.800 6.880 18,905 +0.08(+1.18%)
Aug 26, 2014 6.830 6.940 6.660 6.800 47,366 -0.03(-0.44%)
Aug 25, 2014 7.000 7.000 6.570 6.830 135,930 -0.12(-1.80%)
Aug 22, 2014 7.250 7.250 6.600 6.955 81,381 -0.22(-3.13%)
Aug 21, 2014 6.600 7.580 6.600 7.180 6,546 -0.08(-1.10%)
Aug 20, 2014 7.110 7.260 7.100 7.260 1,794 +0.02(+0.28%)
Aug 19, 2014 7.520 7.520 7.230 7.240 14,504 -0.27(-3.60%)
Aug 18, 2014 7.600 7.620 7.370 7.510 19,273 -0.11(-1.44%)
Aug 15, 2014 7.445 7.584 7.370 7.620 6,785 +0.19(+2.56%)
Aug 14, 2014 7.400 7.757 7.400 7.430 4,500 -0.03(-0.40%)
Aug 13, 2014 7.120 7.430 7.120 7.460 5,550 +0.00(+0.00%)
Aug 12, 2014 7.970 8.058 7.187 7.460 39,215 -0.31(-3.99%)
Aug 11, 2014 7.400 7.790 7.400 7.770 8,236 +0.55(+7.58%)
Aug 08, 2014 7.254 7.490 7.220 7.223 5,570 -0.18(-2.40%)
Aug 07, 2014 7.290 7.620 7.160 7.400 9,673 +0.25(+3.47%)
Aug 06, 2014 7.120 7.152 7.120 7.152 1,304 -0.13(-1.77%)
Aug 05, 2014 7.270 7.480 7.210 7.280 5,695 +0.03(+0.41%)
Aug 04, 2014 7.500 7.500 7.100 7.250 41,624 -0.27(-3.59%)
Aug 01, 2014 7.750 7.750 7.500 7.520 25,110 -0.40(-5.05%)
Jul 31, 2014 7.640 8.140 7.610 7.920 14,728 -0.01(-0.13%)
Jul 30, 2014 8.280 8.280 7.510 7.930 14,515 -0.11(-1.37%)
Jul 29, 2014 8.290 8.360 7.670 8.040 17,332 -0.14(-1.71%)
Jul 28, 2014 9.890 9.890 8.070 8.180 49,192 +0.55(+7.21%)
Jul 25, 2014 7.250 7.950 7.100 7.630 54,058 +0.38(+5.24%)
Jul 24, 2014 7.510 7.600 7.250 7.250 19,026 -0.35(-4.61%)
Jul 23, 2014 7.780 7.990 7.580 7.600 31,224 +0.08(+1.06%)
Jul 22, 2014 8.260 8.350 7.500 7.520 44,988 +0.21(+2.87%)
Jul 21, 2014 7.510 7.540 7.130 7.310 23,211 -0.30(-3.94%)
Jul 18, 2014 7.730 7.750 7.390 7.610 5,750 -0.16(-2.06%)
Jul 17, 2014 8.260 8.400 7.350 7.770 28,269 -0.57(-6.83%)
Jul 16, 2014 8.580 8.680 8.300 8.340 43,938 -0.21(-2.46%)
Jul 15, 2014 8.550 8.660 8.380 8.550 37,642 +0.20(+2.40%)
Jul 14, 2014 8.300 8.560 8.270 8.350 20,653 +0.08(+0.97%)
Jul 11, 2014 8.100 8.300 8.100 8.270 18,010 +0.26(+3.25%)
Jul 10, 2014 7.860 8.100 7.860 8.010 11,850 +0.09(+1.14%)
Jul 09, 2014 7.790 8.130 7.790 7.920 35,260 +0.13(+1.67%)
Jul 08, 2014 8.470 9.000 7.540 7.790 26,548 -0.93(-10.67%)
Jul 07, 2014 9.050 9.180 8.630 8.720 7,300 -0.31(-3.43%)
Jul 03, 2014 9.550 9.030 9.030 9.030 14,100 -0.67(-6.91%)
Jul 02, 2014 9.850 10.18 9.700 9.700 15,505 -0.14(-1.42%)
Jul 01, 2014 9.750 10.27 9.710 9.840 32,552 +0.10(+1.03%)
Jun 30, 2014 10.00 10.00 9.630 9.740 3,880 -0.15(-1.52%)
Jun 27, 2014 9.900 10.02 9.151 9.890 12,333 +0.09(+0.92%)
Jun 26, 2014 9.570 9.970 9.570 9.800 8,100 +0.29(+3.05%)
Jun 25, 2014 9.920 9.920 9.360 9.510 17,319 +0.02(+0.21%)
Jun 24, 2014 9.820 9.820 9.420 9.490 8,882 +0.19(+2.04%)
Jun 23, 2014 8.750 9.640 8.750 9.300 11,591 +0.50(+5.68%)
Jun 20, 2014 8.600 9.210 8.570 8.800 55,170 -0.40(-4.35%)
Jun 19, 2014 9.700 9.702 9.050 9.200 17,303 -0.50(-5.15%)
Jun 18, 2014 9.970 9.970 9.600 9.700 8,666 -0.32(-3.19%)
Jun 17, 2014 10.00 10.06 9.620 10.02 12,839 +0.07(+0.70%)
Jun 16, 2014 10.30 10.30 9.663 9.950 19,793 -0.34(-3.30%)
Jun 13, 2014 10.22 11.03 9.750 10.29 18,693 +0.32(+3.21%)
Jun 12, 2014 11.00 11.00 9.650 9.970 40,440 -0.02(-0.20%)
Jun 11, 2014 8.640 10.27 8.500 9.990 127,064 +1.35(+15.62%)
Jun 10, 2014 7.500 8.640 7.500 8.640 61,031 +1.00(+13.09%)
Jun 06, 2014 7.450 7.830 7.310 7.640 9,453 +0.14(+1.87%)
Jun 05, 2014 7.340 7.500 7.260 7.500 14,558 +0.20(+2.74%)
Jun 04, 2014 7.600 7.600 7.180 7.300 30,979 +0.08(+1.11%)
Jun 03, 2014 6.900 7.350 6.730 7.220 36,381 +0.22(+3.14%)
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.