Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.810
+0.020 (1.12%)
Jun 27, 2025, 4:00 PM - Market closed
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 2.07% | 108,827 |
| Jun 2, 2025 | 1.49 | 1.53 | 1.42 | 1.45 | 1.45 | 1.40% | 430,742 |
| May 30, 2025 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | - | 182,084 |
| May 29, 2025 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 5.15% | 198,106 |
| May 28, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -8.11% | 239,454 |
| May 27, 2025 | 1.41 | 1.53 | 1.40 | 1.48 | 1.48 | 6.47% | 677,746 |
| May 23, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -1.42% | 106,305 |
| May 22, 2025 | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | 2.92% | 175,650 |
| May 21, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | - | 389,212 |
| May 20, 2025 | 1.26 | 1.40 | 1.25 | 1.37 | 1.37 | 7.03% | 260,509 |
| May 19, 2025 | 1.18 | 1.32 | 1.17 | 1.28 | 1.28 | 7.56% | 362,255 |
| May 16, 2025 | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 157,965 |
| May 15, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 113,848 |
| May 14, 2025 | 1.27 | 1.33 | 1.24 | 1.31 | 1.31 | 1.55% | 135,014 |
| May 13, 2025 | 1.27 | 1.31 | 1.24 | 1.29 | 1.29 | 0.78% | 298,840 |
| 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 |