Galmed Pharmaceuticals Ltd. (GLMD)

Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.67	0.70	0.66	0.67	0.67	0.69%	35,472
Feb 2, 2026	0.71	0.71	0.66	0.67	0.67	-6.28%	90,669
Jan 30, 2026	0.74	0.74	0.70	0.71	0.71	-5.33%	68,189
Jan 29, 2026	0.85	0.85	0.75	0.75	0.75	-7.59%	113,470
Jan 28, 2026	0.85	0.87	0.81	0.81	0.81	-3.95%	65,615
Jan 27, 2026	0.80	0.87	0.79	0.85	0.85	6.83%	161,221
Jan 26, 2026	0.83	0.83	0.79	0.79	0.79	-2.94%	35,847
Jan 23, 2026	0.82	0.84	0.81	0.82	0.82	-4.44%	35,558
Jan 22, 2026	0.81	0.86	0.80	0.85	0.85	4.68%	72,511
Jan 21, 2026	0.81	0.82	0.79	0.81	0.81	1.72%	22,683
Jan 20, 2026	0.77	0.80	0.76	0.80	0.80	3.88%	68,088
Jan 16, 2026	0.76	0.80	0.76	0.77	0.77	-1.58%	80,028
Jan 15, 2026	0.83	0.83	0.78	0.78	0.78	-4.81%	105,003
Jan 14, 2026	0.83	0.88	0.80	0.82	0.82	-0.83%	73,279
Jan 13, 2026	0.86	0.88	0.83	0.83	0.83	-0.66%	27,429
Jan 12, 2026	0.83	0.84	0.81	0.84	0.84	0.30%	42,607
Jan 9, 2026	0.88	0.88	0.83	0.83	0.83	-1.99%	46,931
Jan 8, 2026	0.86	0.87	0.83	0.85	0.85	1.87%	23,884
Jan 7, 2026	0.83	0.88	0.83	0.83	0.83	1.46%	74,306
Jan 6, 2026	0.87	0.87	0.82	0.82	0.82	-2.40%	30,275
Jan 5, 2026	0.82	0.88	0.80	0.84	0.84	2.38%	280,913
Jan 2, 2026	0.77	0.85	0.75	0.82	0.82	9.65%	108,485
Dec 31, 2025	0.77	0.79	0.73	0.75	0.75	-0.38%	87,383
Dec 30, 2025	0.77	0.81	0.75	0.75	0.75	-5.09%	87,035
Dec 29, 2025	0.84	0.86	0.75	0.79	0.79	-8.24%	191,843
Dec 26, 2025	0.85	0.89	0.85	0.87	0.87	-1.73%	35,124
Dec 24, 2025	0.87	0.89	0.85	0.88	0.88	0.03%	29,664
Dec 23, 2025	0.91	0.91	0.87	0.88	0.88	-3.30%	43,566
Dec 22, 2025	0.83	0.91	0.83	0.91	0.91	6.91%	113,104
Dec 19, 2025	0.92	1.00	0.81	0.85	0.85	-4.24%	104,966
Dec 18, 2025	0.93	0.95	0.88	0.89	0.89	-2.88%	69,910
Dec 17, 2025	0.97	1.00	0.91	0.92	0.92	-6.58%	135,677
Dec 16, 2025	1.00	1.04	0.96	0.98	0.98	0.94%	48,060
Dec 15, 2025	1.04	1.04	0.95	0.97	0.97	-7.55%	101,061
Dec 12, 2025	1.06	1.07	1.02	1.05	1.05	1.94%	89,963
Dec 11, 2025	1.06	1.08	1.02	1.03	1.03	-2.83%	136,205
Dec 10, 2025	1.11	1.14	1.06	1.06	1.06	-8.62%	240,900
Dec 9, 2025	1.20	1.21	1.13	1.16	1.16	-4.13%	223,890
Dec 8, 2025	1.13	1.21	1.09	1.21	1.21	8.04%	358,900
Dec 5, 2025	1.16	1.16	1.09	1.12	1.12	-0.88%	235,434
Dec 4, 2025	1.11	1.15	1.03	1.13	1.13	5.61%	346,052
Dec 3, 2025	0.99	1.08	0.96	1.07	1.07	11.59%	256,957
Dec 2, 2025	0.95	0.97	0.94	0.96	0.96	-1.58%	80,890
Dec 1, 2025	0.95	0.99	0.93	0.97	0.97	3.66%	233,638
Nov 28, 2025	0.90	0.95	0.88	0.94	0.94	1.74%	104,003
Nov 26, 2025	0.81	0.94	0.81	0.92	0.92	12.40%	266,281
Nov 25, 2025	0.87	0.87	0.82	0.82	0.82	-3.20%	120,998
Nov 24, 2025	0.81	0.86	0.80	0.85	0.85	1.43%	152,066
Nov 21, 2025	0.79	0.87	0.77	0.84	0.84	2.72%	381,599
Nov 20, 2025	0.90	0.90	0.74	0.81	0.81	-13.51%	993,804

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.