Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.580
-0.030 (-1.86%)
At close: Oct 7, 2025, 4:00 PM EDT
1.571
-0.009 (-0.59%)
After-hours: Oct 7, 2025, 7:19 PM EDT
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.65 | 1.65 | 1.52 | 1.58 | - | -1.86% | 154,725 |
| 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 |
| Aug 15, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | -2.70% | 161,316 |
| Aug 14, 2025 | 1.46 | 1.52 | 1.40 | 1.48 | 1.48 | 1.37% | 101,766 |
| 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 |