Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
0.5562
+0.0017 (0.31%)
Feb 24, 2026, 10:31 AM EST - Market open

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20260.540.580.500.550.552.50%176,989
Feb 20, 20260.570.570.540.540.54-5.25%128,120
Feb 19, 20260.580.580.550.570.57-2.76%115,817
Feb 18, 20260.590.610.570.590.592.84%60,434
Feb 17, 20260.610.610.570.570.57-6.85%29,596
Feb 13, 20260.610.650.570.610.610.66%134,088
Feb 12, 20260.660.660.600.610.61-8.71%67,092
Feb 11, 20260.690.690.640.670.67-0.54%30,328
Feb 10, 20260.690.690.660.670.67-1.37%42,010
Feb 9, 20260.660.700.630.680.682.43%11,982
Feb 6, 20260.610.680.590.660.6611.58%176,466
Feb 5, 20260.620.670.590.600.60-6.30%39,344
Feb 4, 20260.680.680.620.640.64-5.22%96,195
Feb 3, 20260.670.700.660.670.670.69%35,851
Feb 2, 20260.710.710.660.670.67-6.28%90,746
Jan 30, 20260.740.740.700.710.71-5.33%69,337
Jan 29, 20260.850.850.750.750.75-7.59%116,263
Jan 28, 20260.850.870.810.810.81-3.95%65,650
Jan 27, 20260.800.870.790.850.856.83%161,221
Jan 26, 20260.830.830.790.790.79-2.94%35,880
Jan 23, 20260.820.840.810.820.82-4.44%35,763
Jan 22, 20260.810.860.800.850.854.68%72,637
Jan 21, 20260.810.820.790.810.811.72%22,683
Jan 20, 20260.770.800.760.800.803.88%68,088
Jan 16, 20260.760.800.760.770.77-1.58%80,028
Jan 15, 20260.830.830.780.780.78-4.81%105,261
Jan 14, 20260.830.880.800.820.82-0.83%73,284
Jan 13, 20260.860.880.830.830.83-0.66%27,429
Jan 12, 20260.830.840.810.840.840.30%42,650
Jan 9, 20260.880.880.830.830.83-1.99%46,991
Jan 8, 20260.860.870.830.850.851.87%24,314
Jan 7, 20260.830.880.830.830.831.46%74,306
Jan 6, 20260.870.870.820.820.82-2.40%32,220
Jan 5, 20260.820.880.800.840.842.38%282,529
Jan 2, 20260.770.850.750.820.829.65%108,575
Dec 31, 20250.770.790.730.750.75-0.38%87,383
Dec 30, 20250.770.810.750.750.75-5.09%87,035
Dec 29, 20250.840.860.750.790.79-8.24%191,843
Dec 26, 20250.850.890.850.870.87-1.73%35,124
Dec 24, 20250.870.890.850.880.880.03%29,664
Dec 23, 20250.910.910.870.880.88-3.30%43,566
Dec 22, 20250.830.910.830.910.916.91%113,104
Dec 19, 20250.921.000.810.850.85-4.24%106,297
Dec 18, 20250.930.950.880.890.89-2.88%69,910
Dec 17, 20250.971.000.910.920.92-6.58%135,677
Dec 16, 20251.001.040.960.980.980.94%50,163
Dec 15, 20251.041.040.950.970.97-7.55%101,122
Dec 12, 20251.061.071.021.051.051.94%92,143
Dec 11, 20251.061.081.021.031.03-2.83%136,205
Dec 10, 20251.111.141.061.061.06-8.62%250,026