Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Galmed Pharmaceutica (NQ: GLMD )

0.3413 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Nov 30, 2020 4.220 4.320 3.800 3.850 119,328 -0.32(-7.67%)
Nov 27, 2020 3.820 4.210 3.820 4.170 79,800 +0.40(+10.61%)
Nov 25, 2020 3.820 3.891 3.676 3.770 38,200 -0.05(-1.31%)
Nov 24, 2020 4.020 4.050 3.752 3.820 66,197 -0.16(-4.02%)
Nov 23, 2020 3.810 4.040 3.810 3.980 62,401 +0.17(+4.46%)
Nov 20, 2020 3.730 3.830 3.650 3.810 54,300 +0.05(+1.33%)
Nov 19, 2020 3.780 3.940 3.650 3.760 90,844 +0.03(+0.80%)
Nov 18, 2020 3.750 3.780 3.540 3.730 125,462 +0.23(+6.57%)
Nov 17, 2020 3.400 3.550 3.370 3.500 34,220 +0.10(+2.94%)
Nov 16, 2020 3.360 3.500 3.310 3.400 68,915 +0.01(+0.29%)
Nov 13, 2020 3.150 3.450 3.150 3.390 207,100 +0.22(+6.94%)
Nov 12, 2020 3.400 3.452 3.140 3.170 70,384 -0.19(-5.65%)
Nov 11, 2020 3.240 3.382 3.170 3.360 81,094 +0.23(+7.35%)
Nov 10, 2020 3.320 3.320 2.960 3.130 106,546 +0.07(+2.29%)
Nov 09, 2020 3.450 3.580 2.990 3.060 250,293 -0.30(-8.93%)
Nov 06, 2020 3.250 3.390 3.240 3.360 48,200 +0.07(+2.13%)
Nov 05, 2020 3.260 3.450 3.250 3.290 51,246 +0.03(+0.92%)
Nov 04, 2020 3.170 3.400 3.170 3.260 43,691 +0.07(+2.19%)
Nov 03, 2020 3.170 3.230 3.110 3.190 42,868 +0.06(+1.92%)
Nov 02, 2020 3.160 3.271 3.100 3.130 71,612 +0.02(+0.64%)
Oct 30, 2020 3.110 3.120 3.030 3.110 32,200 +0.04(+1.30%)
Oct 29, 2020 3.110 3.190 3.070 3.070 32,822 +0.00(+0.00%)
Oct 28, 2020 3.140 3.260 3.070 3.070 121,173 -0.07(-2.23%)
Oct 27, 2020 3.190 3.250 3.080 3.140 91,989 -0.07(-2.18%)
Oct 26, 2020 3.300 3.300 3.160 3.210 37,469 -0.11(-3.31%)
Oct 23, 2020 3.370 3.370 3.250 3.320 19,100 -0.02(-0.60%)
Oct 22, 2020 3.180 3.360 3.180 3.340 42,255 +0.14(+4.37%)
Oct 21, 2020 3.350 3.350 3.160 3.200 59,004 -0.08(-2.44%)
Oct 20, 2020 3.330 3.410 3.250 3.280 33,452 -0.04(-1.20%)
Oct 19, 2020 3.280 3.370 3.280 3.320 25,645 +0.10(+3.11%)
Oct 16, 2020 3.260 3.366 3.191 3.220 131,600 +0.02(+0.63%)
Oct 15, 2020 3.300 3.320 3.200 3.200 77,637 -0.15(-4.48%)
Oct 14, 2020 3.410 3.430 3.300 3.350 111,182 -0.08(-2.33%)
Oct 13, 2020 3.470 3.530 3.420 3.430 47,680 -0.01(-0.29%)
Oct 12, 2020 3.600 3.717 3.430 3.440 86,230 -0.11(-3.10%)
Oct 09, 2020 3.700 3.700 3.550 3.550 45,900 +0.02(+0.57%)
Oct 08, 2020 3.750 3.853 3.500 3.530 107,493 -0.16(-4.34%)
Oct 07, 2020 3.440 3.740 3.400 3.690 130,113 +0.33(+9.82%)
Oct 06, 2020 3.640 3.640 3.280 3.360 94,108 -0.22(-6.15%)
Oct 05, 2020 3.630 3.690 3.550 3.580 69,421 -0.03(-0.83%)
Oct 02, 2020 3.550 3.620 3.490 3.610 30,300 +0.04(+1.12%)
Oct 01, 2020 3.590 3.623 3.510 3.570 51,799 +0.04(+1.13%)
Sep 30, 2020 3.500 3.550 3.360 3.530 266,658 +0.07(+2.02%)
Sep 29, 2020 3.730 3.730 3.460 3.460 68,327 -0.08(-2.26%)
Sep 28, 2020 3.590 3.692 3.520 3.540 51,839 -0.04(-1.12%)
Sep 25, 2020 3.650 3.700 3.570 3.580 228,000 -0.06(-1.65%)
Sep 24, 2020 3.860 3.900 3.593 3.640 180,611 -0.16(-4.21%)
Sep 23, 2020 3.960 3.960 3.760 3.800 34,139 -0.13(-3.31%)
Sep 22, 2020 3.910 4.005 3.811 3.930 24,593 +0.00(+0.00%)
Sep 21, 2020 3.950 4.090 3.900 3.930 28,883 -0.07(-1.75%)
Sep 18, 2020 4.170 4.230 3.990 4.000 155,400 -0.18(-4.31%)
Sep 17, 2020 4.125 4.220 4.125 4.180 32,955 +0.01(+0.24%)
Sep 16, 2020 4.240 4.280 4.130 4.170 19,572 -0.03(-0.71%)
Sep 15, 2020 3.960 4.230 3.960 4.200 77,028 +0.29(+7.42%)
Sep 14, 2020 3.930 4.010 3.850 3.910 42,841 +0.08(+2.09%)
Sep 11, 2020 3.980 4.060 3.720 3.830 62,700 -0.13(-3.28%)
Sep 10, 2020 4.110 4.145 3.960 3.960 41,874 -0.02(-0.50%)
Sep 09, 2020 4.000 4.110 3.980 3.980 120,226 +0.02(+0.51%)
Sep 08, 2020 4.250 4.370 3.910 3.960 91,965 -0.29(-6.82%)
Sep 04, 2020 4.700 4.700 4.250 4.250 125,000 -0.45(-9.57%)
Sep 03, 2020 4.770 4.790 4.650 4.700 42,052 -0.04(-0.84%)
Sep 02, 2020 4.650 4.880 4.583 4.740 56,221 +0.05(+1.07%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.