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)

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 5, 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 (%)
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 1.360 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%)
Oct 01, 2025 1.430 1.550 1.393 1.550 165,440 +0.17(+12.32%)
Sep 30, 2025 1.400 1.448 1.370 1.380 41,617 -0.01(-0.72%)
Sep 29, 2025 1.400 1.415 1.360 1.390 41,116 -0.01(-0.71%)
Sep 26, 2025 1.420 1.420 1.350 1.400 40,126 +0.02(+1.45%)
Sep 25, 2025 1.460 1.460 1.360 1.380 60,023 -0.06(-4.17%)
Sep 24, 2025 1.460 1.470 1.440 1.440 31,118 -0.03(-2.04%)
Sep 23, 2025 1.490 1.530 1.450 1.470 44,208 +0.00(+0.00%)
Sep 22, 2025 1.490 1.500 1.440 1.470 60,635 +0.01(+0.68%)
Sep 19, 2025 1.500 1.522 1.450 1.460 73,364 -0.05(-3.31%)
Sep 18, 2025 1.462 1.550 1.450 1.510 96,888 +0.02(+1.68%)
Sep 17, 2025 1.500 1.545 1.470 1.485 64,365 +0.01(+0.34%)
Sep 16, 2025 1.420 1.520 1.420 1.480 68,385 +0.02(+1.37%)
Sep 15, 2025 1.510 1.560 1.450 1.460 79,920 -0.05(-3.31%)
Sep 12, 2025 1.550 1.600 1.500 1.510 59,366 -0.04(-2.58%)
Sep 11, 2025 1.410 1.550 1.410 1.550 127,164 +0.14(+9.93%)
Sep 10, 2025 1.460 1.496 1.400 1.410 185,923 -0.05(-3.09%)
Sep 09, 2025 1.340 1.470 1.340 1.455 204,312 +0.09(+6.21%)
Sep 08, 2025 1.360 1.400 1.335 1.370 111,348 +0.01(+0.73%)
Sep 05, 2025 1.270 1.380 1.260 1.360 62,078 +0.08(+6.25%)
Sep 04, 2025 1.300 1.310 1.250 1.280 37,502 -0.01(-0.78%)
Sep 03, 2025 1.240 1.310 1.240 1.290 126,498 +0.02(+1.57%)
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.