Stockscreener 앱 받기
1.1902
10.85%
-0.1448
시간 외 거래:
1.26
0.0698
+5.86%
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.31 | $1.19 | $0.1222 | 55,114.0 | -10.85% |
| 2025-11-03 | $1.35 | $1.33 | $0.02 | 51,968.0 | -2.55% |
| 2025-10-31 | $1.37 | $1.34 | $0.03 | 13,604.0 | +2.24% |
| 2025-10-30 | $1.37 | $1.30 | $0.07 | 109,920.0 | -0.74% |
| 2025-10-29 | $1.47 | $1.34 | $0.13 | 122,065.0 | -8.16% |
| 2025-10-28 | $1.53 | $1.36 | $0.1665 | 99,600.0 | +6.52% |
| 2025-10-27 | $1.42 | $1.33 | $0.09 | 97,356.0 | +0.00% |
| 2025-10-24 | $1.40 | $1.36 | $0.04 | 31,239.0 | +1.10% |
| 2025-10-23 | $1.40 | $1.36 | $0.04 | 30,811.0 | +1.87% |
| 2025-10-22 | $1.43 | $1.33 | $0.0999 | 68,627.0 | -6.29% |
| 2025-10-21 | $1.44 | $1.38 | $0.06 | 33,623.0 | +0.70% |
| 2025-10-20 | $1.43 | $1.35 | $0.075 | 39,139.0 | +3.65% |
| 2025-10-17 | $1.41 | $1.35 | $0.06 | 116,827.0 | -2.84% |
| 2025-10-16 | $1.49 | $1.40 | $0.09 | 32,547.0 | -3.42% |
| 2025-10-15 | $1.49 | $1.40 | $0.09 | 38,535.0 | +1.39% |
| 2025-10-14 | $1.50 | $1.37 | $0.1273 | 87,285.0 | -2.04% |
| 2025-10-13 | $1.47 | $1.41 | $0.06 | 40,540.0 | +3.52% |
| 2025-10-10 | $1.60 | $1.41 | $0.1899 | 212,192.0 | -8.68% |
| 2025-10-09 | $1.61 | $1.53 | $0.08 | 56,017.0 | +0.28% |
| 2025-10-08 | $1.60 | $1.55 | $0.05 | 34,226.0 | -1.85% |
| 2025-10-07 | $1.65 | $1.52 | $0.13 | 153,616.0 | -1.86% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 연도별 가격 이력
이 심층 분석에서는 Galmed Pharmaceuticals Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Galmed Pharmaceuticals Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.35 | $1.19 | $0.165 | 162,196.0 | -13.12% |
| 2025-10 | $1.65 | $1.30 | $0.35 | 1,760,344.0 | -0.72% |
| 2025-09 | $1.60 | $1.24 | $0.3599 | 1,669,208.0 | +8.66% |
| 2025-08 | $1.70 | $1.26 | $0.4391 | 4,783,742.0 | -22.09% |
| 2025-07 | $2.34 | $1.61 | $0.73 | 7,800,181.0 | -11.41% |
| 2025-06 | $1.94 | $1.42 | $0.52 | 6,920,443.0 | +28.67% |
| 2025-05 | $1.69 | $1.15 | $0.5399 | 34,827,270.0 | +10.00% |
| 2025-04 | $2.68 | $1.22 | $1.46 | 64,002,049.0 | -9.72% |
| 2025-03 | $3.50 | $1.38 | $2.12 | 51,940,036.0 | -32.71% |
| 2025-02 | $2.89 | $2.11 | $0.78 | 358,378.0 | -23.02% |
| 2025-01 | $3.61 | $2.70 | $0.91 | 582,145.0 | -12.85% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.39 | $2.56 | $0.83 | 942,480.0 | +9.09% |
| 2024-11 | $3.57 | $2.68 | $0.89 | 1,046,849.0 | -14.37% |
| 2024-10 | $6.87 | $3.04 | $3.83 | 3,868,562.0 | -51.31% |
| 2024-09 | $23.80 | $2.73 | $21.07 | 161,652,125.0 | +102.96% |
| 2024-08 | $5.30 | $2.86 | $2.44 | 2,265,909.2 | -8.37% |
| 2024-07 | $4.03 | $3.18 | $0.8508 | 84,811.1 | +11.78% |
| 2024-06 | $4.79 | $3.14 | $1.65 | 107,582.9 | -25.70% |
| 2024-05 | $5.27 | $4.02 | $1.25 | 105,238.8 | +5.14% |
| 2024-04 | $5.28 | $3.78 | $1.50 | 424,890.3 | +1.65% |
| 2024-03 | $5.16 | $3.60 | $1.56 | 419,682.3 | -12.64% |
| 2024-02 | $5.63 | $4.08 | $1.55 | 244,612.6 | +5.74% |
| 2024-01 | $5.52 | $3.84 | $1.68 | 104,428.8 | -17.60% |
Galmed Pharmaceuticals Ltd 주식 (GLMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.64 | $3.72 | $1.92 | 214,107.9 | +28.17% |
| 2023-11 | $5.59 | $3.12 | $2.47 | 576,735.3 | -6.58% |
| 2023-10 | $10.50 | $4.32 | $6.18 | 238,557.9 | -38.71% |
| 2023-09 | $10.80 | $6.45 | $4.35 | 69,876.8 | -23.46% |
| 2023-08 | $13.80 | $9.00 | $4.80 | 97,857.3 | -29.57% |
| 2023-07 | $65.64 | $13.20 | $52.44 | 1,328,481.7 | -61.54% |
| 2023-06 | $60.00 | $34.68 | $25.32 | 16,890.8 | -35.14% |
| 2023-05 | $93.60 | $41.15 | $52.45 | 114,149.5 | -0.86% |
| 2023-04 | $81.00 | $54.00 | $27.00 | 8,338.2 | -27.32% |
| 2023-03 | $97.20 | $66.60 | $30.60 | 4,043.0 | -11.15% |
| 2023-02 | $147.4 | $81.00 | $66.40 | 7,324.2 | -27.39% |
| 2023-01 | $170.1 | $93.60 | $76.50 | 17,999.4 | +32.22% |
1.45%
0.86%
자본화:
|
볼륨(24시간):