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)

1.990 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 1.950 2.090 1.790 1.990 404,705 +0.01(+0.51%)
Jul 24, 2025 2.020 2.070 1.930 1.980 509,215 +0.11(+5.88%)
Jul 23, 2025 1.780 1.911 1.755 1.870 277,994 +0.10(+5.65%)
Jul 22, 2025 1.880 1.880 1.610 1.770 396,157 -0.05(-2.75%)
Jul 21, 2025 1.980 2.069 1.800 1.820 459,482 -0.01(-0.55%)
Jul 18, 2025 2.300 2.300 1.770 1.830 1,148,640 -0.50(-21.46%)
Jul 17, 2025 2.120 2.340 2.120 2.330 293,344 +0.14(+6.39%)
Jul 16, 2025 2.060 2.220 2.050 2.190 267,510 +0.13(+6.31%)
Jul 15, 2025 2.070 2.109 2.040 2.060 125,069 -0.03(-1.44%)
Jul 14, 2025 1.940 2.130 1.930 2.090 459,438 +0.15(+8.01%)
Jul 11, 2025 1.980 2.050 1.870 1.935 332,306 -0.09(-4.68%)
Jul 10, 2025 2.160 2.161 2.030 2.030 261,656 -0.15(-6.88%)
Jul 09, 2025 2.090 2.220 2.050 2.180 758,882 +0.09(+4.31%)
Jul 08, 2025 1.820 2.090 1.820 2.090 563,998 +0.26(+14.21%)
Jul 07, 2025 1.790 1.920 1.741 1.830 433,273 +0.01(+0.27%)
Jul 03, 2025 1.830 1.850 1.791 1.825 110,435 +0.01(+0.83%)
Jul 02, 2025 1.800 1.830 1.758 1.810 143,950 +0.03(+1.69%)
Jul 01, 2025 1.830 1.850 1.740 1.780 235,742 -0.06(-3.26%)
Jun 30, 2025 1.830 1.905 1.790 1.840 238,453 +0.03(+1.66%)
Jun 27, 2025 1.760 1.870 1.750 1.810 112,663 +0.02(+1.12%)
Jun 26, 2025 1.760 1.830 1.750 1.790 235,082 -0.02(-1.10%)
Jun 25, 2025 1.900 1.940 1.800 1.810 372,806 -0.04(-2.16%)
Jun 24, 2025 1.820 1.850 1.750 1.850 417,191 +0.10(+5.71%)
Jun 23, 2025 1.860 1.880 1.630 1.750 709,007 -0.12(-6.42%)
Jun 20, 2025 1.860 1.900 1.810 1.870 943,590 +0.09(+5.06%)
Jun 18, 2025 1.660 1.830 1.660 1.780 795,025 +0.10(+6.27%)
Jun 17, 2025 1.720 1.740 1.660 1.675 297,351 -0.05(-2.90%)
Jun 16, 2025 1.660 1.790 1.621 1.725 839,115 +0.12(+7.81%)
Jun 13, 2025 1.610 1.650 1.530 1.600 301,478 -0.01(-0.62%)
Jun 12, 2025 1.670 1.670 1.600 1.610 157,367 -0.07(-4.17%)
Jun 11, 2025 1.620 1.687 1.600 1.680 283,373 +0.08(+5.00%)
Jun 10, 2025 1.620 1.650 1.572 1.600 195,776 -0.02(-1.23%)
Jun 09, 2025 1.520 1.620 1.510 1.620 344,631 +0.11(+7.28%)
Jun 06, 2025 1.470 1.517 1.460 1.510 152,857 +0.02(+1.34%)
Jun 05, 2025 1.510 1.600 1.460 1.490 202,652 -0.02(-1.32%)
Jun 04, 2025 1.520 1.530 1.480 1.510 147,902 +0.03(+2.03%)
Jun 03, 2025 1.470 1.490 1.420 1.480 99,376 +0.03(+2.07%)
Jun 02, 2025 1.490 1.530 1.420 1.450 430,342 +0.02(+1.40%)
May 30, 2025 1.410 1.460 1.380 1.430 182,084 +0.00(+0.00%)
May 29, 2025 1.400 1.460 1.380 1.430 197,989 +0.07(+5.15%)
May 28, 2025 1.430 1.430 1.355 1.360 236,878 -0.12(-8.11%)
May 27, 2025 1.410 1.530 1.400 1.480 676,584 +0.09(+6.47%)
May 23, 2025 1.390 1.390 1.350 1.390 106,305 -0.02(-1.42%)
May 22, 2025 1.380 1.440 1.340 1.410 174,981 +0.04(+2.92%)
May 21, 2025 1.400 1.420 1.370 1.370 388,461 +0.00(+0.00%)
May 20, 2025 1.260 1.400 1.250 1.370 257,621 +0.09(+7.03%)
May 19, 2025 1.180 1.316 1.170 1.280 361,030 +0.09(+7.56%)
May 16, 2025 1.240 1.250 1.190 1.190 157,965 -0.07(-5.56%)
May 15, 2025 1.290 1.300 1.250 1.260 112,847 -0.05(-3.82%)
May 14, 2025 1.270 1.330 1.241 1.310 132,991 +0.02(+1.55%)
May 13, 2025 1.270 1.310 1.240 1.290 297,903 +0.01(+0.78%)
May 12, 2025 1.200 1.290 1.160 1.280 506,359 +0.04(+3.23%)
May 09, 2025 1.190 1.260 1.180 1.240 258,598 -0.01(-0.80%)
May 08, 2025 1.250 1.275 1.210 1.250 404,555 -0.04(-3.10%)
May 07, 2025 1.330 1.440 1.270 1.290 987,460 -0.17(-11.64%)
May 06, 2025 1.510 1.690 1.290 1.460 28,403,574 +0.14(+10.61%)
May 05, 2025 1.230 1.340 1.230 1.320 427,910 +0.07(+5.60%)
May 02, 2025 1.300 1.300 1.150 1.250 454,567 -0.03(-2.34%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.