Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Galmed Pharmaceuticals Ltd. - Ordinary Shares (NQ:GLMD)

0.8889 -0.0264 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 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 (%)
Dec 18, 2025 0.9300 0.9470 0.8800 0.8889 69,406 -0.03(-2.88%)
Dec 17, 2025 0.9700 1.000 0.9110 0.9153 134,476 -0.06(-6.58%)
Dec 16, 2025 1.000 1.037 0.9621 0.9798 48,060 +0.01(+0.94%)
Dec 15, 2025 1.040 1.040 0.9534 0.9707 101,061 -0.08(-7.55%)
Dec 12, 2025 1.060 1.070 1.020 1.050 92,143 +0.02(+1.94%)
Dec 11, 2025 1.060 1.075 1.015 1.030 136,205 -0.03(-2.83%)
Dec 10, 2025 1.110 1.135 1.054 1.060 250,024 -0.10(-8.62%)
Dec 09, 2025 1.200 1.210 1.130 1.160 220,862 -0.05(-4.13%)
Dec 08, 2025 1.130 1.210 1.093 1.210 357,927 +0.09(+8.04%)
Dec 05, 2025 1.160 1.160 1.090 1.120 237,834 -0.01(-0.88%)
Dec 04, 2025 1.110 1.150 1.030 1.130 343,822 +0.06(+5.61%)
Dec 03, 2025 0.9900 1.080 0.9600 1.070 256,957 +0.11(+11.59%)
Dec 02, 2025 0.9500 0.9700 0.9400 0.9589 80,914 -0.02(-1.58%)
Dec 01, 2025 0.9500 0.9871 0.9300 0.9743 233,719 +0.03(+3.66%)
Nov 28, 2025 0.8961 0.9460 0.8840 0.9399 104,003 +0.02(+1.74%)
Nov 26, 2025 0.8100 0.9392 0.8100 0.9238 266,281 +0.10(+12.40%)
Nov 25, 2025 0.8700 0.8700 0.8165 0.8219 120,461 -0.03(-3.20%)
Nov 24, 2025 0.8133 0.8611 0.8049 0.8491 149,969 +0.01(+1.43%)
Nov 21, 2025 0.7900 0.8700 0.7694 0.8371 391,971 +0.02(+2.72%)
Nov 20, 2025 0.9010 0.9010 0.7449 0.8149 977,732 -0.13(-13.51%)
Nov 19, 2025 1.040 1.080 0.9400 0.9422 1,323,288 -0.15(-13.56%)
Nov 18, 2025 1.110 1.220 1.010 1.090 23,632,632 +0.04(+3.81%)
Nov 17, 2025 1.250 1.540 1.020 1.050 97,192,024 +0.01(+0.96%)
Nov 14, 2025 1.050 1.070 1.010 1.040 53,199 -0.03(-2.80%)
Nov 13, 2025 1.150 1.150 1.040 1.070 112,783 -0.08(-6.96%)
Nov 12, 2025 1.210 1.220 1.150 1.150 73,124 -0.05(-4.17%)
Nov 11, 2025 1.220 1.250 1.174 1.200 19,290 -0.02(-1.64%)
Nov 10, 2025 1.230 1.270 1.180 1.220 51,251 +0.01(+1.24%)
Nov 07, 2025 1.200 1.220 1.157 1.205 194,481 -0.03(-2.26%)
Nov 06, 2025 1.240 1.350 1.220 1.233 44,424 +0.00(+0.23%)
Nov 05, 2025 1.210 1.250 1.150 1.230 65,777 +0.04(+3.34%)
Nov 04, 2025 1.300 1.312 1.190 1.190 56,012 -0.14(-10.85%)
Nov 03, 2025 1.340 1.355 1.335 1.335 52,077 -0.04(-2.55%)
Oct 31, 2025 1.340 1.370 1.340 1.370 13,767 +0.03(+2.24%)
Oct 30, 2025 1.340 1.370 1.300 1.340 110,861 -0.01(-0.74%)
Oct 29, 2025 1.470 1.470 1.340 1.350 124,069 -0.12(-8.16%)
Oct 28, 2025 1.360 1.526 1.450 1.470 103,662 +0.09(+6.52%)
Oct 27, 2025 1.420 1.420 1.330 1.380 97,356 +0.00(+0.00%)
Oct 24, 2025 1.360 1.400 1.360 1.380 31,249 +0.01(+1.10%)
Oct 23, 2025 1.360 1.400 1.360 1.365 30,811 +0.02(+1.87%)
Oct 22, 2025 1.430 1.430 1.330 1.340 68,791 -0.09(-6.29%)
Oct 21, 2025 1.410 1.440 1.380 1.430 33,632 +0.01(+0.70%)
Oct 20, 2025 1.400 1.425 1.350 1.420 40,169 +0.05(+3.65%)
Oct 17, 2025 1.400 1.410 1.350 1.370 116,907 -0.04(-2.84%)
Oct 16, 2025 1.490 1.490 1.400 1.410 34,842 -0.05(-3.42%)
Oct 15, 2025 1.410 1.490 1.400 1.460 39,070 +0.02(+1.39%)
Oct 14, 2025 1.470 1.497 1.370 1.440 88,544 -0.03(-2.04%)
Oct 13, 2025 1.430 1.470 1.410 1.470 40,927 +0.05(+3.52%)
Oct 10, 2025 1.530 1.600 1.410 1.420 218,284 -0.14(-8.68%)
Oct 09, 2025 1.530 1.610 1.530 1.555 56,018 +0.00(+0.28%)
Oct 08, 2025 1.570 1.600 1.550 1.551 35,189 -0.03(-1.85%)
Oct 07, 2025 1.650 1.650 1.520 1.580 155,484 -0.03(-1.86%)
Oct 06, 2025 1.570 1.610 1.530 1.610 81,031 +0.04(+2.55%)
Oct 03, 2025 1.600 1.629 1.540 1.570 64,515 +0.00(+0.00%)
Oct 02, 2025 1.500 1.614 1.500 1.570 38,273 +0.02(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.