Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.430
-0.030 (-2.05%)
Aug 14, 2025, 1:49 PM - Market open
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.46 | 1.50 | 1.40 | 1.42 | - | -3.08% | 44,723 |
| Aug 13, 2025 | 1.41 | 1.48 | 1.38 | 1.46 | 1.46 | 2.82% | 86,161 |
| Aug 12, 2025 | 1.48 | 1.54 | 1.42 | 1.42 | 1.42 | -2.07% | 83,794 |
| Aug 11, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | - | 69,557 |
| Aug 8, 2025 | 1.36 | 1.48 | 1.32 | 1.45 | 1.45 | 5.84% | 199,930 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -5.52% | 131,677 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.43 | 1.45 | 1.45 | -9.38% | 277,869 |
| Aug 5, 2025 | 1.61 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 102,401 |
| Aug 4, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 5.16% | 106,953 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.48 | 1.55 | 1.55 | -4.91% | 241,089 |
| Jul 31, 2025 | 1.74 | 1.75 | 1.62 | 1.63 | 1.63 | -3.55% | 196,851 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 281,364 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.78 | 1.79 | 1.79 | -6.28% | 262,928 |
| Jul 28, 2025 | 2.02 | 2.03 | 1.91 | 1.91 | 1.91 | -4.02% | 215,577 |
| Jul 25, 2025 | 1.95 | 2.09 | 1.79 | 1.99 | 1.99 | 0.51% | 414,665 |
| Jul 24, 2025 | 2.02 | 2.07 | 1.93 | 1.98 | 1.98 | 5.88% | 517,569 |
| Jul 23, 2025 | 1.78 | 1.91 | 1.76 | 1.87 | 1.87 | 5.65% | 278,433 |
| Jul 22, 2025 | 1.88 | 1.88 | 1.61 | 1.77 | 1.77 | -2.75% | 396,829 |
| Jul 21, 2025 | 1.98 | 2.07 | 1.80 | 1.82 | 1.82 | -0.55% | 460,922 |
| Jul 18, 2025 | 2.30 | 2.30 | 1.77 | 1.83 | 1.83 | -21.46% | 1,148,640 |
| Jul 17, 2025 | 2.12 | 2.34 | 2.12 | 2.33 | 2.33 | 6.39% | 293,414 |
| Jul 16, 2025 | 2.06 | 2.22 | 2.05 | 2.19 | 2.19 | 6.31% | 272,728 |
| Jul 15, 2025 | 2.07 | 2.11 | 2.04 | 2.06 | 2.06 | -1.44% | 130,513 |
| Jul 14, 2025 | 1.94 | 2.13 | 1.93 | 2.09 | 2.09 | 8.01% | 460,086 |
| Jul 11, 2025 | 1.98 | 2.05 | 1.87 | 1.94 | 1.94 | -4.68% | 332,306 |
| Jul 10, 2025 | 2.16 | 2.16 | 2.03 | 2.03 | 2.03 | -6.88% | 263,819 |
| Jul 9, 2025 | 2.09 | 2.22 | 2.05 | 2.18 | 2.18 | 4.31% | 760,482 |
| Jul 8, 2025 | 1.82 | 2.09 | 1.82 | 2.09 | 2.09 | 14.21% | 566,992 |
| Jul 7, 2025 | 1.79 | 1.92 | 1.74 | 1.83 | 1.83 | 0.27% | 433,277 |
| Jul 3, 2025 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | 0.83% | 110,435 |
| Jul 2, 2025 | 1.80 | 1.83 | 1.76 | 1.81 | 1.81 | 1.69% | 143,951 |
| Jul 1, 2025 | 1.83 | 1.85 | 1.74 | 1.78 | 1.78 | -3.26% | 236,463 |
| Jun 30, 2025 | 1.83 | 1.91 | 1.79 | 1.84 | 1.84 | 1.66% | 238,789 |
| Jun 27, 2025 | 1.76 | 1.87 | 1.75 | 1.81 | 1.81 | 1.12% | 112,663 |
| Jun 26, 2025 | 1.76 | 1.83 | 1.75 | 1.79 | 1.79 | -1.10% | 235,633 |
| Jun 25, 2025 | 1.90 | 1.94 | 1.80 | 1.81 | 1.81 | -2.16% | 373,659 |
| Jun 24, 2025 | 1.82 | 1.85 | 1.75 | 1.85 | 1.85 | 5.71% | 419,300 |
| Jun 23, 2025 | 1.86 | 1.88 | 1.63 | 1.75 | 1.75 | -6.42% | 710,355 |
| Jun 20, 2025 | 1.86 | 1.90 | 1.81 | 1.87 | 1.87 | 5.06% | 943,590 |
| Jun 18, 2025 | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | 6.27% | 795,025 |
| Jun 17, 2025 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -2.90% | 297,752 |
| Jun 16, 2025 | 1.66 | 1.79 | 1.62 | 1.73 | 1.73 | 7.81% | 845,212 |
| Jun 13, 2025 | 1.61 | 1.65 | 1.53 | 1.60 | 1.60 | -0.62% | 301,478 |
| Jun 12, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -4.17% | 175,095 |
| Jun 11, 2025 | 1.62 | 1.69 | 1.60 | 1.68 | 1.68 | 5.00% | 303,015 |
| Jun 10, 2025 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -1.23% | 197,735 |
| Jun 9, 2025 | 1.52 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 344,684 |
| Jun 6, 2025 | 1.47 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 152,857 |
| Jun 5, 2025 | 1.51 | 1.60 | 1.46 | 1.49 | 1.49 | -1.32% | 203,607 |
| Jun 4, 2025 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 153,224 |