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 )

0.4050 +0.0060 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2017 5.080 5.080 4.990 5.050 12,702 +0.19(+3.91%)
May 30, 2017 5.070 4.800 4.860 30,676 -0.21(-4.14%)
May 26, 2017 4.891 5.080 4.891 5.070 2,899 +0.21(+4.32%)
May 25, 2017 5.090 5.100 4.857 4.860 45,842 -0.14(-2.80%)
May 24, 2017 4.850 5.000 4.850 5.000 10,115 +0.00(+0.00%)
May 23, 2017 5.066 5.090 4.859 5.000 22,352 +0.02(+0.40%)
May 22, 2017 4.825 5.100 4.825 4.980 30,895 +0.05(+1.01%)
May 19, 2017 4.940 4.940 4.840 4.930 4,010 +0.02(+0.41%)
May 18, 2017 4.820 4.920 4.766 4.910 10,704 +0.07(+1.45%)
May 17, 2017 4.840 4.920 4.620 4.840 60,701 -0.06(-1.22%)
May 16, 2017 4.900 5.050 4.550 4.900 88,330 +0.17(+3.59%)
May 15, 2017 4.740 4.880 4.405 4.730 11,352 -0.11(-2.27%)
May 12, 2017 4.840 4.890 4.755 4.840 10,565 -0.04(-0.82%)
May 11, 2017 4.810 4.880 4.680 4.880 6,458 +0.01(+0.21%)
May 10, 2017 4.550 4.880 4.550 4.870 17,558 +0.26(+5.64%)
May 09, 2017 4.940 4.980 4.500 4.610 78,470 -0.30(-6.11%)
May 08, 2017 5.100 5.110 4.900 4.910 27,163 -0.21(-4.10%)
May 05, 2017 5.210 5.210 5.100 5.120 17,392 -0.03(-0.58%)
May 04, 2017 5.022 5.170 5.010 5.150 17,309 +0.06(+1.18%)
May 03, 2017 5.420 5.420 5.000 5.090 34,896 +0.08(+1.60%)
May 02, 2017 5.090 5.180 4.970 5.010 34,330 -0.05(-0.99%)
May 01, 2017 5.180 5.780 5.060 5.060 163,581 -0.12(-2.32%)
Apr 28, 2017 5.100 5.200 5.000 5.180 13,970 +0.04(+0.78%)
Apr 27, 2017 5.080 5.140 4.850 5.140 26,106 +0.14(+2.80%)
Apr 26, 2017 5.000 5.000 4.900 5.000 22,469 -0.01(-0.20%)
Apr 25, 2017 5.220 5.220 4.840 5.010 31,856 -0.15(-2.91%)
Apr 24, 2017 5.180 5.290 5.020 5.160 17,636 +0.08(+1.57%)
Apr 21, 2017 5.040 5.110 4.810 5.080 16,933 +0.08(+1.60%)
Apr 20, 2017 5.060 5.220 4.920 5.000 15,717 -0.03(-0.60%)
Apr 19, 2017 5.100 5.490 5.030 5.030 142,110 -0.07(-1.37%)
Apr 18, 2017 5.190 5.190 4.889 5.100 17,976 -0.04(-0.72%)
Apr 17, 2017 5.190 5.190 4.947 5.137 25,694 +0.23(+4.62%)
Apr 13, 2017 4.938 5.020 4.810 4.910 16,445 +0.03(+0.61%)
Apr 12, 2017 5.100 5.100 4.690 4.880 14,434 -0.16(-3.11%)
Apr 11, 2017 5.180 5.180 4.850 5.037 19,397 -0.02(-0.46%)
Apr 10, 2017 4.800 5.490 4.800 5.060 196,535 +0.31(+6.53%)
Apr 07, 2017 4.740 4.819 4.690 4.750 2,282 -0.14(-2.86%)
Apr 06, 2017 4.690 4.900 4.551 4.890 12,603 +0.23(+4.94%)
Apr 05, 2017 4.790 4.970 4.600 4.660 12,718 -0.13(-2.71%)
Apr 04, 2017 4.800 4.890 4.630 4.790 15,292 +0.02(+0.42%)
Apr 03, 2017 4.950 4.987 4.760 4.770 4,282 -0.12(-2.45%)
Mar 31, 2017 4.986 4.986 4.630 4.890 30,115 +0.18(+3.82%)
Mar 30, 2017 4.650 4.800 4.430 4.710 16,774 +0.10(+2.17%)
Mar 29, 2017 4.750 4.879 4.600 4.610 11,342 -0.12(-2.54%)
Mar 28, 2017 4.620 4.960 4.611 4.730 27,010 +0.15(+3.28%)
Mar 27, 2017 4.370 4.994 4.300 4.580 21,122 +0.11(+2.46%)
Mar 24, 2017 4.550 4.640 4.400 4.470 17,907 -0.17(-3.66%)
Mar 23, 2017 4.720 4.750 4.600 4.640 8,520 +0.01(+0.22%)
Mar 22, 2017 4.730 4.780 4.620 4.630 31,543 -0.15(-3.14%)
Mar 21, 2017 5.200 5.380 4.680 4.780 95,331 -0.23(-4.59%)
Mar 20, 2017 5.050 5.790 4.870 5.010 139,127 -0.02(-0.40%)
Mar 17, 2017 4.940 5.150 4.900 5.030 76,338 +0.03(+0.60%)
Mar 16, 2017 4.870 5.000 4.761 5.000 9,764 +0.22(+4.60%)
Mar 15, 2017 4.850 4.850 4.760 4.780 15,829 -0.11(-2.25%)
Mar 14, 2017 4.880 4.900 4.750 4.890 5,442 +0.06(+1.24%)
Mar 13, 2017 4.830 5.000 4.829 4.830 19,434 -0.15(-3.01%)
Mar 10, 2017 4.800 4.980 4.760 4.980 15,368 +0.18(+3.75%)
Mar 09, 2017 4.820 4.930 4.800 4.800 5,092 +0.00(+0.00%)
Mar 08, 2017 4.900 4.900 4.750 4.800 12,760 +0.12(+2.56%)
Mar 07, 2017 4.780 4.881 4.680 4.680 16,059 -0.16(-3.31%)
Mar 06, 2017 4.900 5.060 4.750 4.840 78,302 -0.16(-3.20%)
Mar 03, 2017 5.030 5.240 4.810 5.000 29,319 +0.08(+1.63%)
Mar 02, 2017 4.974 5.234 4.821 4.920 61,632 -0.16(-3.15%)
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.