Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.420
-0.020 (-1.39%)
At close: Apr 1, 2025, 4:00 PM
1.530
+0.110 (7.76%)
After-hours: Apr 1, 2025, 4:22 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.391.471.411.44--24,235
Mar 31, 20251.571.571.421.441.44-9.43%53,442
Mar 28, 20251.691.881.381.591.59-5.36%205,570
Mar 27, 20251.751.761.651.681.68-3.45%56,241
Mar 26, 20251.771.831.741.741.74-1.14%57,933
Mar 25, 20251.992.141.701.761.76-13.30%273,780
Mar 24, 20252.212.251.902.032.03-10.18%270,230
Mar 21, 20252.292.362.052.262.26-1.31%108,206
Mar 20, 20252.212.392.062.292.291.33%185,846
Mar 19, 20252.412.412.152.262.26-9.96%263,351
Mar 18, 20252.492.542.152.512.510.40%695,718
Mar 17, 20252.183.502.182.502.5044.76%49,731,571
Mar 14, 20251.752.031.671.731.732.80%72,286
Mar 13, 20251.781.791.681.681.68-5.08%13,170
Mar 12, 20251.831.841.771.771.77-3.28%10,577
Mar 11, 20251.901.901.801.831.83-3.43%15,514
Mar 10, 20251.892.091.831.901.900.37%92,555
Mar 7, 20251.891.911.861.891.89-1.15%14,412
Mar 6, 20251.851.931.841.911.913.80%17,797
Mar 5, 20251.891.911.801.841.84-4.66%20,982
Mar 4, 20251.942.061.751.931.93-0.52%134,575
Mar 3, 20252.332.331.901.941.94-9.35%26,427
Feb 28, 20252.172.282.112.142.14-0.93%10,661
Feb 27, 20252.302.302.132.162.16-6.09%17,154
Feb 26, 20252.642.642.202.302.30-11.88%32,779
Feb 25, 20252.732.842.502.612.61-5.09%19,808
Feb 24, 20252.702.792.702.752.751.74%13,432
Feb 21, 20252.592.892.592.702.706.00%28,467
Feb 20, 20252.602.602.552.552.55-5.56%3,144
Feb 19, 20252.562.712.512.702.705.47%5,779
Feb 18, 20252.582.722.512.562.56-2.29%13,839
Feb 14, 20252.522.692.432.622.623.97%19,064
Feb 13, 20252.502.682.362.522.522.44%20,103
Feb 12, 20252.352.652.352.462.466.96%34,263
Feb 11, 20252.682.682.242.302.30-13.86%63,607
Feb 10, 20252.742.792.572.672.671.52%25,142
Feb 7, 20252.652.752.602.632.63-1.87%6,878
Feb 6, 20252.742.742.652.682.68-0.56%7,611
Feb 5, 20252.672.732.652.702.701.32%7,200
Feb 4, 20252.722.752.662.662.66-1.48%17,474
Feb 3, 20252.752.812.702.702.70-2.88%13,201
Jan 31, 20252.822.822.762.782.780.72%15,752
Jan 30, 20252.892.892.702.762.76-2.13%19,063
Jan 29, 20252.942.942.782.822.82-3.42%20,859
Jan 28, 20252.943.102.852.922.922.10%16,287
Jan 27, 20252.973.452.862.862.86-2.42%46,229
Jan 24, 20252.863.042.862.932.93-0.31%48,547
Jan 23, 20252.862.942.812.942.943.16%15,890
Jan 22, 20252.902.942.852.852.85-0.70%9,260
Jan 21, 20252.863.022.812.872.87-1.03%9,265