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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | - | 97,356 |
| Oct 24, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 31,249 |
| Oct 23, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 1.87% | 30,813 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 68,797 |
| Oct 21, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 33,636 |
| Oct 20, 2025 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 43,176 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 116,907 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 34,862 |
| Oct 15, 2025 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 39,150 |
| Oct 14, 2025 | 1.47 | 1.50 | 1.37 | 1.44 | 1.44 | -2.04% | 88,544 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 40,927 |
| Oct 10, 2025 | 1.53 | 1.60 | 1.41 | 1.42 | 1.42 | -8.68% | 218,284 |
| Oct 9, 2025 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | 0.26% | 56,018 |
| Oct 8, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -1.84% | 35,189 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -1.86% | 155,524 |
| Oct 6, 2025 | 1.57 | 1.61 | 1.53 | 1.61 | 1.61 | 2.55% | 81,031 |
| Oct 3, 2025 | 1.60 | 1.63 | 1.54 | 1.57 | 1.57 | - | 64,515 |
| Oct 2, 2025 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 1.29% | 38,273 |
| Oct 1, 2025 | 1.43 | 1.55 | 1.39 | 1.55 | 1.55 | 12.32% | 165,782 |
| Sep 30, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -0.72% | 41,653 |
| Sep 29, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 41,116 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 40,126 |
| Sep 25, 2025 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -4.17% | 60,023 |
| Sep 24, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 31,118 |
| Sep 23, 2025 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | - | 46,210 |
| Sep 22, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 60,655 |
| Sep 19, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 73,364 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 1.68% | 96,888 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | 0.34% | 64,365 |
| Sep 16, 2025 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 1.37% | 68,385 |
| Sep 15, 2025 | 1.51 | 1.56 | 1.45 | 1.46 | 1.46 | -3.31% | 80,020 |
| Sep 12, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 59,366 |
| Sep 11, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 9.93% | 127,364 |
| Sep 10, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -3.09% | 186,023 |
| Sep 9, 2025 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 6.20% | 204,327 |
| Sep 8, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 111,398 |
| Sep 5, 2025 | 1.27 | 1.38 | 1.26 | 1.36 | 1.36 | 6.25% | 62,078 |
| Sep 4, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 37,502 |
| Sep 3, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 126,435 |
| Sep 2, 2025 | 1.26 | 1.32 | 1.24 | 1.27 | 1.27 | - | 83,616 |
| Aug 29, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -7.97% | 182,549 |
| Aug 28, 2025 | 1.41 | 1.44 | 1.26 | 1.38 | 1.38 | -0.72% | 1,537,137 |
| Aug 27, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | - | 50,318 |
| Aug 26, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 105,744 |
| Aug 25, 2025 | 1.63 | 1.63 | 1.33 | 1.41 | 1.41 | -5.37% | 657,851 |
| Aug 22, 2025 | 1.45 | 1.52 | 1.41 | 1.49 | 1.49 | 1.36% | 151,630 |
| Aug 21, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 118,747 |
| Aug 20, 2025 | 1.41 | 1.49 | 1.35 | 1.43 | 1.43 | 0.35% | 154,841 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -8.06% | 183,941 |
| Aug 18, 2025 | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | 7.64% | 221,860 |