GPH.BE - Galmed Pharmaceuticals Ltd
Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 25, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 24, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 18, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 17, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 16, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 15, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| May 15, 2023 | 1:15 Stock Split | |||||
| May 12, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| May 11, 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 10, 2023 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| May 09, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| May 08, 2023 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| May 05, 2023 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| May 04, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| May 03, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| May 02, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 28, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 27, 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 26, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Apr 25, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 24, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 21, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Apr 20, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Apr 19, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 18, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Apr 17, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 14, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Apr 13, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 12, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 11, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Apr 06, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Apr 05, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 04, 2023 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 03, 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Mar 31, 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Mar 30, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 29, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Mar 28, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 27, 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Mar 24, 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Mar 23, 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| Mar 22, 2023 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Mar 21, 2023 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| Mar 20, 2023 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| Mar 17, 2023 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | - |
| Mar 16, 2023 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | - |
| Mar 15, 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Mar 14, 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Mar 13, 2023 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Mar 10, 2023 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Mar 09, 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Mar 08, 2023 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Mar 07, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | - |
| Mar 06, 2023 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| Mar 03, 2023 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
| Mar 02, 2023 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | - |
| Mar 01, 2023 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Feb 28, 2023 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | - |
| Feb 27, 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Feb 24, 2023 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
| Feb 23, 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | - |
| Feb 22, 2023 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | 7.8750 | - |
| Feb 21, 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | - |
| Feb 20, 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | - |
| Feb 17, 2023 | 8.0250 | 8.0250 | 8.0250 | 8.0250 | 8.0250 | - |
| Feb 16, 2023 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | - |
| Feb 15, 2023 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | - |
| Feb 14, 2023 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | - |
| Feb 13, 2023 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
| Feb 10, 2023 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | - |
| Feb 09, 2023 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | - |
| Feb 08, 2023 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | - |
| Feb 07, 2023 | 8.9250 | 8.9250 | 8.9250 | 8.9250 | 8.9250 | - |
| Feb 06, 2023 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| Feb 03, 2023 | 10.0500 | 10.1250 | 10.0500 | 10.1250 | 10.1250 | 200 |
| Feb 02, 2023 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | - |
| Feb 01, 2023 | 8.9250 | 8.9250 | 8.9250 | 8.9250 | 8.9250 | - |
| Jan 31, 2023 | 7.7250 | 7.7250 | 7.7250 | 7.7250 | 7.7250 | - |
| Jan 30, 2023 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | - |
| Jan 27, 2023 | 9.0750 | 9.0750 | 9.0750 | 9.0750 | 9.0750 | - |
| Jan 26, 2023 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | - |
| Jan 25, 2023 | 9.5250 | 9.5250 | 9.3750 | 9.3750 | 9.3750 | - |
| Jan 24, 2023 | 9.6750 | 9.6750 | 9.6750 | 9.6750 | 9.6750 | - |
| Jan 23, 2023 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | - |
| Jan 20, 2023 | 9.5250 | 9.5250 | 9.5250 | 9.5250 | 9.5250 | - |
| Jan 19, 2023 | 9.5250 | 9.5250 | 9.5250 | 9.5250 | 9.5250 | - |
| Jan 18, 2023 | 9.9750 | 9.9750 | 9.9750 | 9.9750 | 9.9750 | - |
| Jan 17, 2023 | 10.5750 | 10.5750 | 10.5750 | 10.5750 | 10.5750 | - |
| Jan 16, 2023 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | - |
| Jan 13, 2023 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jan 12, 2023 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | - |
| Jan 11, 2023 | 12.2250 | 12.2250 | 12.2250 | 12.2250 | 12.2250 | - |
| Jan 10, 2023 | 11.3250 | 11.3250 | 11.3250 | 11.3250 | 11.3250 | - |
| Jan 09, 2023 | 11.0250 | 11.0250 | 11.0250 | 11.0250 | 11.0250 | - |
| Jan 06, 2023 | 11.1750 | 11.1750 | 11.1750 | 11.1750 | 11.1750 | - |
| Jan 05, 2023 | 10.7250 | 10.7250 | 10.7250 | 10.7250 | 10.7250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.