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 )

0.3701 +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 (%)
Nov 30, 2021 2.540 2.570 2.460 2.520 69,232 -0.02(-0.79%)
Nov 29, 2021 2.730 2.730 2.510 2.540 66,488 -0.10(-3.79%)
Nov 26, 2021 2.500 2.710 2.420 2.640 150,809 +0.10(+3.94%)
Nov 24, 2021 2.550 2.550 2.460 2.540 59,676 +0.00(+0.00%)
Nov 23, 2021 2.580 2.700 2.400 2.540 92,075 +0.01(+0.40%)
Nov 22, 2021 2.730 2.750 2.510 2.530 152,175 -0.19(-6.99%)
Nov 19, 2021 2.650 2.780 2.650 2.720 108,730 +0.02(+0.74%)
Nov 18, 2021 2.800 2.740 2.700 2.700 52,631 -0.09(-3.23%)
Nov 17, 2021 2.830 2.900 2.750 2.790 116,565 -0.04(-1.41%)
Nov 16, 2021 3.000 3.010 2.830 2.830 132,727 -0.15(-5.03%)
Nov 15, 2021 3.060 3.110 2.930 2.980 184,916 -0.03(-1.00%)
Nov 12, 2021 2.930 3.040 2.903 3.010 131,616 +0.06(+2.03%)
Nov 11, 2021 2.970 3.000 2.910 2.950 41,248 +0.03(+1.03%)
Nov 10, 2021 3.060 2.900 2.920 176,482 -0.11(-3.63%)
Nov 09, 2021 3.130 3.130 2.930 3.030 294,073 +0.04(+1.34%)
Nov 08, 2021 2.950 3.000 2.850 2.990 588,441 +0.19(+6.79%)
Nov 05, 2021 2.810 2.850 2.650 2.800 123,047 -0.02(-0.71%)
Nov 04, 2021 2.860 2.930 2.770 2.820 89,934 -0.07(-2.42%)
Nov 03, 2021 2.830 2.940 2.800 2.890 101,017 +0.03(+1.05%)
Nov 02, 2021 2.930 2.950 2.580 2.860 270,877 +0.01(+0.35%)
Nov 01, 2021 2.520 3.000 2.470 2.850 747,488 +0.38(+15.38%)
Oct 29, 2021 2.380 2.505 2.350 2.470 72,647 +0.09(+3.78%)
Oct 28, 2021 2.440 2.530 2.310 2.380 97,989 -0.08(-3.25%)
Oct 27, 2021 2.450 2.490 2.430 2.460 56,740 -0.00(-0.00%)
Oct 26, 2021 2.420 2.460 90,365 +0.01(+0.41%)
Oct 25, 2021 2.690 2.709 2.250 2.450 357,803 -0.25(-9.26%)
Oct 22, 2021 2.720 2.790 2.700 2.700 86,250 -0.05(-1.82%)
Oct 21, 2021 2.730 2.790 2.700 2.750 59,096 -0.02(-0.72%)
Oct 20, 2021 2.700 2.790 2.700 2.770 40,150 +0.07(+2.59%)
Oct 19, 2021 2.770 2.780 2.700 2.700 97,954 -0.04(-1.46%)
Oct 18, 2021 2.740 2.800 2.720 2.740 50,873 -0.01(-0.36%)
Oct 15, 2021 2.780 2.800 2.720 2.750 27,992 -0.03(-1.08%)
Oct 14, 2021 2.730 2.807 2.721 2.780 48,542 +0.05(+1.83%)
Oct 13, 2021 2.750 2.780 2.720 2.730 28,537 +0.01(+0.37%)
Oct 12, 2021 2.740 2.750 2.700 2.720 27,508 +0.00(+0.00%)
Oct 11, 2021 2.770 2.880 2.645 2.720 105,188 +0.08(+3.03%)
Oct 08, 2021 2.650 2.679 2.620 2.640 37,451 -0.01(-0.38%)
Oct 07, 2021 2.600 2.700 2.600 2.650 45,869 +0.01(+0.38%)
Oct 06, 2021 2.540 2.710 2.540 2.640 54,977 +0.04(+1.54%)
Oct 05, 2021 2.690 2.700 2.580 2.600 61,701 -0.07(-2.62%)
Oct 04, 2021 2.710 2.746 2.650 2.670 72,818 -0.06(-2.20%)
Oct 01, 2021 2.790 2.800 2.700 2.730 103,084 -0.06(-2.15%)
Sep 30, 2021 2.850 2.930 2.700 2.790 204,126 -0.06(-2.11%)
Sep 29, 2021 2.950 2.990 2.810 2.850 95,205 -0.14(-4.68%)
Sep 28, 2021 3.060 3.100 2.950 2.990 170,062 -0.03(-0.99%)
Sep 27, 2021 3.050 3.100 2.960 3.020 43,263 -0.03(-0.98%)
Sep 24, 2021 3.030 3.100 2.970 3.050 65,987 +0.01(+0.33%)
Sep 23, 2021 3.010 3.090 2.940 3.040 57,585 +0.02(+0.66%)
Sep 22, 2021 2.840 3.050 2.820 3.020 239,074 +0.18(+6.34%)
Sep 21, 2021 2.880 2.910 2.820 2.840 47,103 -0.04(-1.39%)
Sep 20, 2021 2.950 2.992 2.850 2.880 121,469 -0.17(-5.57%)
Sep 17, 2021 3.020 3.060 2.970 3.050 66,607 +0.05(+1.67%)
Sep 16, 2021 2.940 3.040 2.920 3.000 21,241 +0.09(+3.09%)
Sep 15, 2021 2.950 3.001 2.860 2.910 56,751 -0.07(-2.35%)
Sep 14, 2021 3.100 3.134 2.960 2.980 75,401 -0.14(-4.49%)
Sep 13, 2021 3.130 3.200 3.060 3.120 117,065 -0.01(-0.32%)
Sep 10, 2021 3.140 3.227 3.049 3.130 113,337 +0.02(+0.64%)
Sep 09, 2021 3.010 3.150 2.960 3.110 87,985 +0.07(+2.30%)
Sep 08, 2021 3.170 3.170 3.000 3.040 68,019 -0.12(-3.80%)
Sep 07, 2021 3.130 3.250 3.060 3.160 98,541 +0.04(+1.28%)
Sep 03, 2021 3.200 3.200 3.050 3.120 76,831 -0.10(-3.11%)
Sep 02, 2021 3.240 3.278 3.195 3.220 45,246 +0.01(+0.31%)
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.