Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.280
+0.040 (3.23%)
At close: May 12, 2025, 4:00 PM
1.221
-0.059 (-4.63%)
After-hours: May 12, 2025, 7:50 PM EDT
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.29 | 1.16 | 1.28 | 1.28 | 3.23% | 506,534 |
| May 9, 2025 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | -0.80% | 258,598 |
| May 8, 2025 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -3.10% | 408,434 |
| May 7, 2025 | 1.33 | 1.44 | 1.27 | 1.29 | 1.29 | -11.64% | 990,566 |
| May 6, 2025 | 1.51 | 1.69 | 1.29 | 1.46 | 1.46 | 10.61% | 28,442,120 |
| May 5, 2025 | 1.23 | 1.34 | 1.23 | 1.32 | 1.32 | 5.60% | 427,914 |
| May 2, 2025 | 1.30 | 1.30 | 1.15 | 1.25 | 1.25 | -2.34% | 454,567 |
| May 1, 2025 | 1.34 | 1.39 | 1.28 | 1.28 | 1.28 | -1.54% | 382,278 |
| Apr 30, 2025 | 1.36 | 1.42 | 1.30 | 1.30 | 1.30 | -5.11% | 643,351 |
| Apr 29, 2025 | 1.60 | 1.67 | 1.33 | 1.37 | 1.37 | -17.96% | 1,424,981 |
| Apr 28, 2025 | 2.49 | 2.68 | 1.61 | 1.67 | 1.67 | 6.37% | 60,390,556 |
| Apr 25, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -3.09% | 13,057 |
| Apr 24, 2025 | 1.62 | 1.67 | 1.53 | 1.62 | 1.62 | -0.61% | 32,743 |
| Apr 23, 2025 | 1.47 | 1.63 | 1.47 | 1.63 | 1.63 | 11.64% | 58,416 |
| Apr 22, 2025 | 1.38 | 1.51 | 1.36 | 1.46 | 1.46 | 4.29% | 39,092 |
| Apr 21, 2025 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 45,751 |
| Apr 17, 2025 | 1.32 | 1.44 | 1.31 | 1.38 | 1.38 | 1.47% | 33,171 |
| Apr 16, 2025 | 1.42 | 1.42 | 1.31 | 1.36 | 1.36 | -3.55% | 51,957 |
| Apr 15, 2025 | 1.28 | 1.54 | 1.28 | 1.41 | 1.41 | 6.02% | 176,616 |
| Apr 14, 2025 | 1.32 | 1.38 | 1.27 | 1.33 | 1.33 | 0.76% | 29,675 |
| Apr 11, 2025 | 1.25 | 1.34 | 1.22 | 1.32 | 1.32 | 4.76% | 46,548 |
| Apr 10, 2025 | 1.32 | 1.48 | 1.25 | 1.26 | 1.26 | -11.27% | 748,582 |
| Apr 9, 2025 | 1.30 | 1.49 | 1.27 | 1.42 | 1.42 | 9.23% | 152,985 |
| Apr 8, 2025 | 1.24 | 1.35 | 1.21 | 1.30 | 1.30 | 4.84% | 100,169 |
| Apr 7, 2025 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -7.46% | 64,427 |
| Apr 4, 2025 | 1.40 | 1.42 | 1.28 | 1.34 | 1.34 | -8.22% | 83,089 |
| Apr 3, 2025 | 1.50 | 1.51 | 1.35 | 1.46 | 1.46 | -2.67% | 55,323 |
| Apr 2, 2025 | 1.42 | 1.55 | 1.42 | 1.50 | 1.50 | 5.63% | 76,158 |
| Apr 1, 2025 | 1.39 | 1.47 | 1.33 | 1.42 | 1.42 | -1.39% | 52,726 |
| Mar 31, 2025 | 1.57 | 1.57 | 1.42 | 1.44 | 1.44 | -9.43% | 53,442 |
| Mar 28, 2025 | 1.69 | 1.88 | 1.38 | 1.59 | 1.59 | -5.36% | 205,570 |
| Mar 27, 2025 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -3.45% | 56,241 |
| Mar 26, 2025 | 1.77 | 1.83 | 1.74 | 1.74 | 1.74 | -1.14% | 57,933 |
| Mar 25, 2025 | 1.99 | 2.14 | 1.70 | 1.76 | 1.76 | -13.30% | 273,780 |
| Mar 24, 2025 | 2.21 | 2.25 | 1.90 | 2.03 | 2.03 | -10.18% | 270,230 |
| Mar 21, 2025 | 2.29 | 2.36 | 2.05 | 2.26 | 2.26 | -1.31% | 108,206 |
| Mar 20, 2025 | 2.21 | 2.39 | 2.06 | 2.29 | 2.29 | 1.33% | 185,846 |
| Mar 19, 2025 | 2.41 | 2.41 | 2.15 | 2.26 | 2.26 | -9.96% | 263,351 |
| Mar 18, 2025 | 2.49 | 2.54 | 2.15 | 2.51 | 2.51 | 0.40% | 695,718 |
| Mar 17, 2025 | 2.18 | 3.50 | 2.18 | 2.50 | 2.50 | 44.76% | 49,731,571 |
| Mar 14, 2025 | 1.75 | 2.03 | 1.67 | 1.73 | 1.73 | 2.80% | 72,286 |
| Mar 13, 2025 | 1.78 | 1.79 | 1.68 | 1.68 | 1.68 | -5.08% | 13,170 |
| Mar 12, 2025 | 1.83 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 10,577 |
| Mar 11, 2025 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.43% | 15,514 |
| Mar 10, 2025 | 1.89 | 2.09 | 1.83 | 1.90 | 1.90 | 0.37% | 92,555 |
| Mar 7, 2025 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | -1.15% | 14,412 |
| Mar 6, 2025 | 1.85 | 1.93 | 1.84 | 1.91 | 1.91 | 3.80% | 17,797 |
| Mar 5, 2025 | 1.89 | 1.91 | 1.80 | 1.84 | 1.84 | -4.66% | 20,982 |
| Mar 4, 2025 | 1.94 | 2.06 | 1.75 | 1.93 | 1.93 | -0.52% | 134,575 |
| Mar 3, 2025 | 2.33 | 2.33 | 1.90 | 1.94 | 1.94 | -9.35% | 26,427 |