Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.380
0.00 (0.00%)
At close: Oct 27, 2025, 4:00 PM EDT
1.390
+0.010 (0.72%)
After-hours: Oct 27, 2025, 4:00 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251.421.421.331.381.38-97,356
Oct 24, 20251.361.401.361.381.381.10%31,249
Oct 23, 20251.361.401.361.371.371.87%30,813
Oct 22, 20251.431.431.331.341.34-6.29%68,797
Oct 21, 20251.411.441.381.431.430.70%33,636
Oct 20, 20251.401.431.351.421.423.65%43,176
Oct 17, 20251.401.411.351.371.37-2.84%116,907
Oct 16, 20251.491.491.401.411.41-3.42%34,862
Oct 15, 20251.411.491.401.461.461.39%39,150
Oct 14, 20251.471.501.371.441.44-2.04%88,544
Oct 13, 20251.431.471.411.471.473.52%40,927
Oct 10, 20251.531.601.411.421.42-8.68%218,284
Oct 9, 20251.531.611.531.561.560.26%56,018
Oct 8, 20251.571.601.551.551.55-1.84%35,189
Oct 7, 20251.651.651.521.581.58-1.86%155,524
Oct 6, 20251.571.611.531.611.612.55%81,031
Oct 3, 20251.601.631.541.571.57-64,515
Oct 2, 20251.501.611.501.571.571.29%38,273
Oct 1, 20251.431.551.391.551.5512.32%165,782
Sep 30, 20251.401.451.371.381.38-0.72%41,653
Sep 29, 20251.401.421.361.391.39-0.71%41,116
Sep 26, 20251.421.421.351.401.401.45%40,126
Sep 25, 20251.461.461.361.381.38-4.17%60,023
Sep 24, 20251.461.471.441.441.44-2.04%31,118
Sep 23, 20251.491.531.451.471.47-46,210
Sep 22, 20251.491.501.441.471.470.68%60,655
Sep 19, 20251.501.521.451.461.46-3.31%73,364
Sep 18, 20251.461.551.451.511.511.68%96,888
Sep 17, 20251.501.551.471.491.490.34%64,365
Sep 16, 20251.421.521.421.481.481.37%68,385
Sep 15, 20251.511.561.451.461.46-3.31%80,020
Sep 12, 20251.551.601.501.511.51-2.58%59,366
Sep 11, 20251.411.551.411.551.559.93%127,364
Sep 10, 20251.461.501.401.411.41-3.09%186,023
Sep 9, 20251.341.471.341.461.466.20%204,327
Sep 8, 20251.361.401.341.371.370.74%111,398
Sep 5, 20251.271.381.261.361.366.25%62,078
Sep 4, 20251.301.311.251.281.28-0.78%37,502
Sep 3, 20251.241.311.241.291.291.57%126,435
Sep 2, 20251.261.321.241.271.27-83,616
Aug 29, 20251.341.361.261.271.27-7.97%182,549
Aug 28, 20251.411.441.261.381.38-0.72%1,537,137
Aug 27, 20251.411.441.391.391.39-50,318
Aug 26, 20251.391.441.361.391.39-1.42%105,744
Aug 25, 20251.631.631.331.411.41-5.37%657,851
Aug 22, 20251.451.521.411.491.491.36%151,630
Aug 21, 20251.431.491.391.471.472.80%118,747
Aug 20, 20251.411.491.351.431.430.35%154,841
Aug 19, 20251.461.461.401.431.43-8.06%183,941
Aug 18, 20251.461.591.461.551.557.64%221,860