GPH.F - Galmed Pharmaceuticals Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20234.26004.26004.26004.26004.26002
May 31, 20234.00004.00004.00004.00004.00002
May 30, 20234.30004.30004.30004.30004.3000200
May 29, 20234.28004.28004.28004.28004.2800-
May 26, 20234.74004.74004.74004.74004.7400-
May 25, 20234.48004.60004.48004.60004.6000200
May 24, 20234.60004.60004.60004.60004.6000-
May 23, 2023------
May 22, 20234.58004.80004.58004.80004.80001,000
May 19, 20234.24004.24004.24004.24004.2400-
May 18, 20234.30004.30004.30004.30004.3000-
May 17, 20233.98003.98003.98003.98003.9800-
May 16, 20234.83004.83004.83004.83004.8300-
May 15, 20234.83004.83004.83004.83004.8300-
May 15, 20231:15 Stock Split
May 12, 20234.83004.83004.83004.83004.8300-
May 11, 20234.80004.80004.80004.80004.8000-
May 10, 20234.83004.83004.83004.83004.8300-
May 09, 20230.32000.32000.32000.32000.3200-
May 08, 20230.35200.35200.35200.35200.3520-
May 05, 20237.23007.23007.23007.23007.2300-
May 04, 20233.99003.99003.99003.99003.9900-
May 03, 20233.96003.96003.96003.96003.9600-
May 02, 20233.84003.84003.84003.84003.8400-
Apr 28, 20233.96003.96003.96003.96003.9600-
Apr 27, 20233.39003.39003.39003.39003.3900-
Apr 26, 20233.51003.51003.51003.51003.5100-
Apr 25, 20233.57003.57003.57003.57003.5700-
Apr 24, 20233.84003.84003.84003.84003.8400-
Apr 21, 20233.81003.81003.81003.81003.8100-
Apr 20, 20233.78003.78003.78003.78003.7800-
Apr 19, 20233.96003.96003.96003.96003.9600-
Apr 18, 20233.69003.69003.69003.69003.6900-
Apr 17, 20233.57003.57003.57003.57003.5700-
Apr 14, 20233.63003.63003.63003.63003.6300-
Apr 13, 20233.33003.33003.33003.33003.3300-
Apr 12, 20233.57003.57003.57003.57003.5700-
Apr 11, 20233.96003.96003.96003.96003.9600-
Apr 06, 20233.93003.93003.93003.93003.9300-
Apr 05, 20234.26004.26004.26004.26004.2600-
Apr 04, 20234.38004.38004.38004.38004.3800-
Apr 03, 20235.22005.22005.22005.22005.2200-
Mar 31, 20235.22005.22005.22005.22005.2200-
Mar 30, 20235.55005.55005.55005.55005.5500-
Mar 29, 20235.25005.25005.25005.25005.2500-
Mar 28, 20234.86004.86004.86004.86004.8600-
Mar 27, 20235.16005.16005.16005.16005.1600-
Mar 24, 20235.34005.34005.34005.34005.3400-
Mar 23, 20235.01005.01005.01005.01005.0100-
Mar 22, 20235.28005.28005.28005.28005.2800-
Mar 21, 20235.49005.49005.49005.49005.4900-
Mar 20, 20235.73005.73005.73005.73005.7300-
Mar 17, 20235.91005.91005.91005.91005.9100-
Mar 16, 20235.91005.91005.91005.91005.9100-
Mar 15, 20235.34005.34005.34005.34005.3400-
Mar 14, 20235.91005.91005.91005.91005.9100-
Mar 13, 20235.82005.82005.82005.82005.8200-
Mar 10, 20235.79005.79005.79005.79005.7900-
Mar 09, 20235.97005.97005.97005.97005.9700-
Mar 08, 20236.45006.45006.45006.45006.4500-
Mar 07, 20237.14007.14007.14007.14007.1400-
Mar 06, 20237.17007.17007.17007.17007.1700-
Mar 03, 20236.33006.33006.33006.33006.3300-
Mar 02, 20235.91005.91005.91005.91005.9100-
Mar 01, 20236.48006.48006.48006.48006.4800-
Feb 28, 20237.29007.29007.29007.29007.2900-
Feb 27, 20237.50007.50007.50007.50007.5000-
Feb 24, 20237.65007.65007.65007.65007.6500-
Feb 23, 20237.95007.95007.95007.95007.9500-
Feb 22, 20237.95007.95007.95007.95007.9500-
Feb 21, 20237.95007.95007.95007.95007.9500-
Feb 20, 20237.95007.95007.95007.95007.9500-
Feb 17, 20238.02508.02508.02508.02508.0250-
Feb 16, 20238.47508.47508.47508.47508.4750-
Feb 15, 20238.55008.55008.55008.55008.5500-
Feb 14, 20238.32508.32508.32508.32508.3250-
Feb 13, 20238.25008.25008.25008.25008.2500-
Feb 10, 20238.47508.47508.47508.47508.4750-
Feb 09, 20238.85008.85008.85008.85008.8500-
Feb 08, 20238.62508.62508.62508.62508.6250-
Feb 07, 20238.92508.92508.92508.92508.9250-
Feb 06, 20239.60009.60009.60009.60009.6000-
Feb 03, 202310.050010.050010.050010.050010.0500-
Feb 02, 20238.32508.32508.32508.32508.3250-
Feb 01, 20238.92508.92508.92508.92508.9250-
Jan 31, 20237.72507.72507.72507.72507.7250-
Jan 30, 20238.77508.77508.77508.77508.7750-
Jan 27, 20239.07509.07509.07509.07509.0750-
Jan 26, 20238.62508.62508.62508.62508.6250-
Jan 25, 20239.52509.52509.52509.52509.5250-
Jan 24, 20239.67509.67509.67509.67509.6750-
Jan 23, 202310.125010.125010.125010.125010.1250-
Jan 20, 20239.52509.52509.52509.52509.5250-
Jan 19, 20239.52509.52509.52509.52509.5250-
Jan 18, 20239.97509.97509.97509.97509.9750-
Jan 17, 202310.575010.575010.575010.575010.5750-
Jan 16, 202310.650010.650010.650010.650010.6500-
Jan 13, 202310.950010.950010.950010.950010.9500-
Jan 12, 202312.000012.000012.000012.000012.0000-
Jan 11, 202312.225012.225012.225012.225012.2250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...