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 (%)
Jul 31, 2020 4.880 4.880 4.710 4.850 30,700 -0.02(-0.41%)
Jul 30, 2020 4.530 4.900 4.500 4.870 147,364 +0.33(+7.27%)
Jul 29, 2020 4.600 4.650 4.480 4.540 44,941 -0.07(-1.52%)
Jul 28, 2020 4.510 4.620 4.490 4.610 40,842 +0.09(+1.99%)
Jul 27, 2020 4.560 4.640 4.480 4.520 52,182 +0.00(+0.00%)
Jul 24, 2020 4.530 4.570 4.460 4.520 109,000 -0.03(-0.66%)
Jul 23, 2020 4.820 4.820 4.520 4.550 137,454 -0.20(-4.21%)
Jul 22, 2020 4.850 4.987 4.667 4.750 103,768 -0.15(-3.06%)
Jul 21, 2020 5.150 5.150 4.870 4.900 61,610 -0.17(-3.35%)
Jul 20, 2020 5.070 5.240 5.040 5.070 61,049 -0.05(-0.98%)
Jul 17, 2020 4.960 5.190 4.950 5.120 93,200 +0.19(+3.85%)
Jul 16, 2020 5.750 5.770 4.720 4.930 461,214 -0.76(-13.36%)
Jul 15, 2020 5.190 6.290 5.190 5.690 751,690 +0.97(+20.55%)
Jul 14, 2020 4.480 4.720 4.360 4.720 66,393 +0.24(+5.36%)
Jul 13, 2020 4.660 4.700 4.400 4.480 59,127 -0.06(-1.32%)
Jul 10, 2020 4.710 4.740 4.465 4.540 79,000 -0.22(-4.62%)
Jul 09, 2020 4.790 4.830 4.600 4.760 49,777 +0.01(+0.21%)
Jul 08, 2020 4.740 4.870 4.730 4.750 32,492 -0.03(-0.63%)
Jul 07, 2020 4.750 4.840 4.680 4.780 18,147 -0.03(-0.62%)
Jul 06, 2020 4.960 4.960 4.700 4.810 37,237 -0.02(-0.41%)
Jul 02, 2020 4.890 4.920 4.800 4.830 16,000 -0.02(-0.41%)
Jul 01, 2020 4.770 4.858 4.760 4.850 23,060 +0.07(+1.46%)
Jun 30, 2020 4.750 4.947 4.750 4.780 63,277 -0.06(-1.24%)
Jun 29, 2020 4.930 5.000 4.800 4.840 49,114 -0.16(-3.20%)
Jun 26, 2020 5.160 5.196 4.890 5.000 106,300 -0.25(-4.76%)
Jun 25, 2020 5.090 5.360 5.065 5.250 32,813 +0.13(+2.54%)
Jun 24, 2020 5.130 5.230 4.870 5.120 34,854 -0.11(-2.10%)
Jun 23, 2020 5.250 5.310 5.140 5.230 40,170 +0.00(+0.00%)
Jun 22, 2020 5.260 5.500 5.160 5.230 43,131 -0.14(-2.61%)
Jun 19, 2020 5.230 5.500 5.160 5.370 62,300 +0.15(+2.87%)
Jun 18, 2020 4.790 5.270 4.700 5.220 142,326 +0.36(+7.41%)
Jun 17, 2020 4.850 5.050 4.850 4.860 36,552 -0.15(-2.99%)
Jun 16, 2020 5.100 5.210 4.830 5.010 65,380 +0.09(+1.83%)
Jun 15, 2020 4.790 4.970 4.603 4.920 48,237 +0.11(+2.29%)
Jun 12, 2020 4.820 5.000 4.580 4.810 30,300 +0.09(+1.91%)
Jun 11, 2020 4.870 5.000 4.610 4.720 91,948 -0.41(-7.99%)
Jun 10, 2020 5.200 5.390 5.050 5.130 54,131 -0.17(-3.21%)
Jun 09, 2020 5.440 5.500 5.195 5.300 33,024 -0.11(-2.03%)
Jun 08, 2020 5.200 5.570 5.110 5.410 145,777 +0.26(+5.05%)
Jun 05, 2020 4.940 5.380 4.940 5.150 137,700 +0.27(+5.53%)
Jun 04, 2020 4.880 5.130 4.850 4.880 29,486 +0.02(+0.41%)
Jun 03, 2020 5.480 5.480 4.860 4.860 90,668 -0.43(-8.13%)
Jun 02, 2020 5.180 5.415 4.960 5.290 94,407 +0.15(+2.92%)
Jun 01, 2020 4.780 5.500 4.720 5.140 123,415 +0.39(+8.21%)
May 29, 2020 4.750 4.880 4.550 4.750 82,200 -0.05(-1.04%)
May 28, 2020 5.010 5.101 4.750 4.800 117,761 -0.31(-6.07%)
May 27, 2020 5.250 5.445 5.010 5.110 117,156 -0.23(-4.31%)
May 26, 2020 5.750 5.840 5.280 5.340 121,192 -0.47(-8.09%)
May 22, 2020 5.430 6.200 5.420 5.810 82,000 -0.05(-0.85%)
May 21, 2020 5.990 6.180 5.760 5.860 65,380 -0.22(-3.62%)
May 20, 2020 6.170 6.200 5.510 6.080 174,869 +0.12(+2.01%)
May 19, 2020 4.960 6.020 4.960 5.960 342,904 +1.05(+21.38%)
May 18, 2020 5.170 5.240 4.755 4.910 108,901 -0.18(-3.54%)
May 15, 2020 5.300 5.330 5.040 5.090 92,600 +0.01(+0.20%)
May 14, 2020 5.100 5.170 4.400 5.080 120,636 +0.11(+2.21%)
May 13, 2020 4.550 5.080 4.309 4.970 110,851 +0.49(+10.94%)
May 12, 2020 4.700 5.250 4.480 4.480 144,349 -0.10(-2.18%)
May 11, 2020 4.330 4.735 4.300 4.580 48,917 +0.23(+5.29%)
May 08, 2020 4.400 4.430 4.300 4.350 21,300 -0.04(-0.91%)
May 07, 2020 4.580 4.580 4.280 4.390 21,540 +0.14(+3.29%)
May 06, 2020 4.150 4.410 4.150 4.250 42,318 +0.11(+2.66%)
May 05, 2020 4.160 4.388 4.070 4.140 24,696 +0.03(+0.73%)
May 04, 2020 3.950 4.145 3.950 4.110 25,408 +0.08(+1.99%)
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.