Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Galmed Pharmaceutica (NQ: GLMD )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 7, 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, 2017 8.040 8.080 7.830 8.040 26,202 +0.08(+1.01%)
Nov 29, 2017 7.980 8.090 7.750 7.960 63,093 +0.18(+2.31%)
Nov 28, 2017 7.920 8.080 7.780 7.780 31,142 -0.13(-1.64%)
Nov 27, 2017 8.100 8.100 7.910 7.910 38,591 -0.19(-2.35%)
Nov 24, 2017 8.030 8.100 7.925 8.100 12,483 +0.07(+0.87%)
Nov 22, 2017 8.400 8.400 7.960 8.030 19,262 +0.03(+0.37%)
Nov 21, 2017 8.126 8.420 7.990 8.000 22,010 -0.13(-1.60%)
Nov 20, 2017 7.850 8.390 7.850 8.130 22,101 +0.32(+4.10%)
Nov 17, 2017 7.710 8.240 7.605 7.810 45,560 +0.16(+2.09%)
Nov 16, 2017 7.120 7.740 7.100 7.650 46,435 +0.44(+6.10%)
Nov 15, 2017 7.730 7.730 7.020 7.210 54,718 -0.17(-2.30%)
Nov 14, 2017 7.680 7.760 7.210 7.380 32,897 -0.22(-2.89%)
Nov 13, 2017 6.770 7.760 6.770 7.600 21,412 +0.82(+12.09%)
Nov 10, 2017 6.650 7.130 6.650 6.780 19,788 -0.07(-1.02%)
Nov 09, 2017 7.159 7.159 6.550 6.850 105,292 +0.02(+0.29%)
Nov 08, 2017 7.280 7.280 6.680 6.830 55,168 -0.46(-6.31%)
Nov 07, 2017 7.500 7.500 7.230 7.290 22,919 -0.19(-2.54%)
Nov 06, 2017 7.900 7.900 7.480 7.480 15,086 -0.24(-3.11%)
Nov 03, 2017 7.780 7.973 7.530 7.720 19,272 -0.10(-1.28%)
Nov 02, 2017 7.899 8.100 7.820 7.820 19,063 -0.18(-2.25%)
Nov 01, 2017 8.110 8.180 7.990 8.000 50,343 -0.20(-2.44%)
Oct 31, 2017 8.200 8.210 8.150 8.200 10,031 +0.01(+0.12%)
Oct 30, 2017 8.200 8.380 7.980 8.190 20,741 -0.08(-0.97%)
Oct 27, 2017 8.100 8.380 7.489 8.270 6,762 +0.16(+1.97%)
Oct 26, 2017 8.180 8.240 7.880 8.110 65,411 -0.14(-1.70%)
Oct 25, 2017 8.450 8.450 7.890 8.250 42,313 +0.19(+2.36%)
Oct 24, 2017 8.094 8.094 7.500 8.060 25,517 +0.39(+5.08%)
Oct 23, 2017 7.400 8.360 7.160 7.670 46,957 +0.15(+1.99%)
Oct 20, 2017 7.500 7.820 7.500 7.520 23,205 -0.01(-0.13%)
Oct 19, 2017 7.690 7.780 7.400 7.530 41,352 -0.25(-3.21%)
Oct 18, 2017 8.330 8.336 7.630 7.780 39,232 -0.34(-4.19%)
Oct 17, 2017 8.750 8.880 8.060 8.120 33,530 -0.64(-7.31%)
Oct 16, 2017 8.860 9.190 8.750 8.760 11,014 -0.11(-1.24%)
Oct 13, 2017 9.190 9.300 8.840 8.870 29,835 -0.23(-2.53%)
Oct 12, 2017 9.010 9.230 8.910 9.100 16,817 +0.05(+0.55%)
Oct 11, 2017 8.920 9.371 8.910 9.050 13,896 +0.15(+1.69%)
Oct 10, 2017 9.100 9.440 8.900 8.900 28,135 +0.00(+0.00%)
Oct 09, 2017 9.170 9.590 8.880 8.900 74,191 -0.42(-4.51%)
Oct 06, 2017 9.200 9.480 9.072 9.320 137,749 +0.12(+1.30%)
Oct 05, 2017 8.746 9.200 8.680 9.200 58,840 +0.41(+4.66%)
Oct 04, 2017 8.740 8.852 8.530 8.790 7,231 -0.02(-0.23%)
Oct 03, 2017 9.010 9.170 8.600 8.810 56,792 -0.21(-2.33%)
Oct 02, 2017 9.080 9.200 9.020 9.020 24,155 -0.12(-1.31%)
Sep 29, 2017 9.150 9.150 9.010 9.140 5,217 -0.01(-0.11%)
Sep 28, 2017 9.056 9.180 9.029 9.150 8,857 -0.03(-0.33%)
Sep 27, 2017 9.223 9.250 8.819 9.180 18,166 +0.03(+0.33%)
Sep 26, 2017 9.150 9.150 8.658 9.150 29,592 +0.00(+0.00%)
Sep 25, 2017 9.100 9.160 8.560 9.150 48,673 -0.14(-1.51%)
Sep 22, 2017 8.680 9.389 8.680 9.290 66,514 +0.64(+7.40%)
Sep 21, 2017 8.590 8.910 8.570 8.650 31,530 +0.08(+0.93%)
Sep 20, 2017 8.200 9.250 8.000 8.570 178,890 +0.41(+5.02%)
Sep 19, 2017 7.990 8.400 7.920 8.160 72,363 +0.18(+2.26%)
Sep 18, 2017 7.819 8.060 7.810 7.980 37,493 +0.15(+1.92%)
Sep 15, 2017 7.800 7.920 7.610 7.830 7,614 +0.06(+0.77%)
Sep 14, 2017 7.566 7.890 7.566 7.770 4,978 -0.06(-0.77%)
Sep 13, 2017 8.000 8.000 7.820 7.830 8,479 -0.17(-2.12%)
Sep 12, 2017 7.860 8.000 7.800 8.000 16,241 +0.20(+2.56%)
Sep 11, 2017 7.960 7.990 7.710 7.800 11,870 -0.19(-2.38%)
Sep 08, 2017 7.840 7.990 7.810 7.990 8,848 +0.21(+2.70%)
Sep 07, 2017 7.836 7.980 7.520 7.780 22,392 +0.18(+2.37%)
Sep 06, 2017 7.988 7.988 7.600 7.600 11,712 -0.40(-5.00%)
Sep 05, 2017 8.000 8.109 7.970 8.000 20,519 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.