Quantcast
GLMD

Historical Stock Prices

$8.5
*  
0.57
6.28%
Get GLMD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GLMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 9.03 9.03 8.421 8.5 123,733
03/21/2019 8.61 9.37 8.61 9.07 131,362
03/20/2019 8.81 8.99 8.345 8.72 177,083
03/19/2019 8.87 8.9 8.59 8.88 92,111
03/18/2019 8.59 8.95 8.58 8.72 159,050
03/15/2019 8.13 8.5 8.13 8.46 83,223
03/14/2019 8.4 8.64 7.91 8.15 191,300
03/13/2019 8.44 8.46 7.55 8.44 391,472
03/12/2019 8.97 8.97 7.75 8.16 317,697
03/11/2019 7.53 7.84 7.4001 7.79 48,112
03/08/2019 7.55 7.846 7.45 7.56 49,609
03/07/2019 7.7 8 7.41 7.67 167,409
03/06/2019 8.13 8.4 7.62 7.73 277,770
03/05/2019 8.34 8.6 8.14 8.14 100,492
03/04/2019 8.51 8.61 7.99 8.5 157,546
03/01/2019 8.2 8.51 7.97 8.41 119,472
02/28/2019 8.42 8.59 8.22 8.24 114,486
02/27/2019 8.69 8.8874 8.165 8.39 143,163
02/26/2019 8.08 8.7 8.07 8.64 201,288
02/25/2019 8.43 8.43 7.91 8.13 121,706
02/22/2019 7.59 8.49 7.55 8.24 180,009
02/21/2019 7.5 7.73 7.02 7.61 288,022
02/20/2019 7.47 7.68 7.4 7.48 141,607
02/19/2019 7.58 7.87 7.4716 7.51 179,891
02/15/2019 7.53 7.84 7.46 7.68 107,282
02/14/2019 7.58 7.58 7.36 7.47 70,536
02/13/2019 7.21 7.7 7.16 7.58 160,778
02/12/2019 7.68 7.91 7.26 7.27 119,380
02/11/2019 7.43 7.67 7.21 7.67 69,131
02/08/2019 7.35 7.5051 7.17 7.34 24,662
02/07/2019 7.43 7.529 7.17 7.35 51,047
02/06/2019 7.9992 7.9992 7.3 7.38 76,056
02/05/2019 7.86 8.1 7.75 7.8 49,837
02/04/2019 7.85 7.905 7.74 7.82 20,020
02/01/2019 7.9 7.98 7.51 7.78 28,269
01/31/2019 7.5 7.9646 7.34 7.91 106,764
01/30/2019 7.39 7.645 7.13 7.58 112,727
01/29/2019 7.62 7.82 7.29 7.38 84,239
01/28/2019 7.8 7.82 7.51 7.63 56,048
01/25/2019 7.78 7.82 7.5 7.64 82,787
01/24/2019 7.67 7.85 7.6 7.65 61,201
01/23/2019 7.84 8.04 7.59 7.78 36,808
01/22/2019 8.32 8.4 7.24 7.72 178,590
01/18/2019 8.63 8.8546 8.37 8.48 103,663
01/17/2019 8.51 8.6631 8.3465 8.5 67,573
01/16/2019 8.5 8.79 8.35 8.49 82,625
01/15/2019 8.54 8.75 8.42 8.56 63,418
01/14/2019 8.5 8.7737 8.3195 8.47 63,075
01/11/2019 9 9 8.595 8.67 52,457
01/10/2019 9.02 9.05 8.5 8.91 43,053
01/09/2019 9.12 9.19 8.85 9.04 67,960
01/08/2019 8.75 9.17 8.46 8.98 131,415
01/07/2019 8 8.9684 8 8.6 107,250
01/04/2019 7.65 8.2499 7.48 8.17 102,619
01/03/2019 7.4885 7.6983 7.4301 7.49 49,563
01/02/2019 6.75 7.6495 6.62 7.6 126,189
12/31/2018 7.26 7.4 6.7 6.83 200,028
12/28/2018 7 7.58 6.96 7.26 96,871
12/27/2018 7.26 7.3285 6.76 7.13 99,467
12/26/2018 6.8 7.47 6.75 7.35 122,564
12/24/2018 6.57 6.79 5.58 6.59 276,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio