Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.710	7.010	6.700	6.740	37,109	-0.07(-1.03%)
May 29, 2014	6.670	7.000	6.600	6.810	40,871	+0.15(+2.25%)
May 28, 2014	6.600	6.740	6.420	6.660	12,808	+0.01(+0.15%)
May 27, 2014	6.450	7.170	6.380	6.650	48,986	+0.14(+2.15%)
May 23, 2014	6.730	6.510	6.510	6.510	5,900	-0.34(-4.96%)
May 22, 2014	7.266	7.266	6.790	6.850	9,432	-0.12(-1.72%)
May 21, 2014	6.690	7.100	6.688	6.970	23,697	+0.32(+4.81%)
May 20, 2014	6.950	7.540	6.620	6.650	10,723	-0.34(-4.86%)
May 19, 2014	6.430	7.000	6.430	6.990	10,968	+0.54(+8.37%)
May 16, 2014	6.600	6.740	6.380	6.450	33,719	-0.26(-3.87%)
May 15, 2014	7.040	7.040	6.605	6.710	23,663	-0.33(-4.69%)
May 14, 2014	7.180	7.220	6.939	7.040	6,200	-0.08(-1.12%)
May 13, 2014	7.150	7.940	7.120	7.120	33,831	-0.01(-0.14%)
May 12, 2014	7.080	7.200	7.060	7.130	18,757	+0.12(+1.71%)
May 09, 2014	6.970	8.230	6.800	7.010	38,093	+0.14(+2.08%)
May 08, 2014	7.620	7.620	6.840	6.867	30,943	-0.55(-7.45%)
May 07, 2014	7.860	7.860	7.270	7.420	27,439	-0.38(-4.87%)
May 06, 2014	8.100	8.100	7.800	7.800	10,184	-0.30(-3.70%)
May 05, 2014	7.920	8.190	7.792	8.100	16,091	-0.06(-0.74%)
May 02, 2014	8.060	8.440	7.830	8.160	15,132	-0.10(-1.21%)
May 01, 2014	8.400	8.440	8.090	8.260	6,480	+0.21(+2.61%)
Apr 30, 2014	8.030	8.250	7.790	8.050	18,683	-0.09(-1.11%)
Apr 29, 2014	8.650	8.800	8.070	8.140	26,552	-0.47(-5.46%)
Apr 28, 2014	9.200	9.200	8.463	8.610	53,324	-0.39(-4.33%)
Apr 25, 2014	9.330	9.400	8.860	9.000	32,638	-0.25(-2.70%)
Apr 24, 2014	9.850	9.960	9.100	9.250	30,147	-0.37(-3.85%)
Apr 23, 2014	9.650	9.780	9.310	9.620	33,551	+0.51(+5.60%)
Apr 22, 2014	9.490	9.490	8.750	9.110	21,013	+0.24(+2.71%)
Apr 21, 2014	8.820	9.000	8.580	8.870	29,661	+0.29(+3.38%)
Apr 17, 2014	9.230	8.580	8.580	8.580	29,800	-0.31(-3.49%)
Apr 16, 2014	9.730	9.730	8.890	8.890	34,967	-0.57(-6.03%)
Apr 15, 2014	10.15	10.39	9.100	9.460	36,135	-0.53(-5.31%)
Apr 14, 2014	10.000	10.14	9.200	9.990	43,014	+0.48(+5.05%)
Apr 11, 2014	9.080	9.680	8.800	9.510	20,914	+0.49(+5.41%)
Apr 10, 2014	9.500	9.670	9.000	9.022	47,769	-0.50(-5.23%)
Apr 09, 2014	9.160	9.700	9.160	9.520	21,522	+0.42(+4.62%)
Apr 08, 2014	9.970	10.08	8.780	9.100	130,343	-0.94(-9.36%)
Apr 07, 2014	10.64	10.94	9.900	10.04	65,733	-0.71(-6.60%)
Apr 04, 2014	11.50	11.60	10.66	10.75	39,864	-0.47(-4.19%)
Apr 03, 2014	12.03	12.10	11.02	11.22	49,257	-0.79(-6.58%)
Apr 02, 2014	11.42	12.41	11.42	12.01	85,773	+0.46(+3.98%)
Apr 01, 2014	11.69	12.44	11.41	11.55	87,321	+0.08(+0.70%)
Mar 31, 2014	11.50	11.75	11.30	11.47	43,894	+0.33(+2.96%)
Mar 28, 2014	10.85	11.30	10.85	11.14	69,393	+0.21(+1.97%)
Mar 27, 2014	11.02	11.36	10.85	10.93	45,953	-0.17(-1.58%)
Mar 26, 2014	11.79	11.79	11.05	11.10	69,486	-0.43(-3.73%)
Mar 25, 2014	11.97	12.49	11.23	11.53	183,254	-0.44(-3.68%)
Mar 24, 2014	14.00	14.00	11.76	11.97	150,323	-1.58(-11.66%)
Mar 21, 2014	13.50	13.99	12.98	13.55	80,923	+0.12(+0.89%)
Mar 20, 2014	14.50	15.08	13.20	13.43	113,518	-1.28(-8.70%)
Mar 19, 2014	15.35	15.35	14.55	14.71	104,796	-0.53(-3.48%)
Mar 18, 2014	15.50	15.50	14.90	15.24	112,043	+0.09(+0.59%)
Mar 17, 2014	14.50	15.66	14.46	15.15	199,633	+0.50(+3.41%)
Mar 14, 2014	14.60	15.70	14.40	14.65	374,081	+0.34(+2.38%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Galmed Pharmaceutica (NQ: GLMD )

Historical Prices