Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
0.8231
-0.0069 (-0.83%)
At close: Jan 14, 2026, 4:00 PM EST
0.8442
+0.0211 (2.56%)
After-hours: Jan 14, 2026, 6:04 PM EST
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 0.83 | 0.88 | 0.80 | 0.82 | - | -1.19% | 67,605 |
| 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 |
| Nov 19, 2025 | 1.05 | 1.08 | 0.94 | 0.94 | 0.94 | -13.56% | 1,334,270 |
| Nov 18, 2025 | 1.11 | 1.22 | 1.01 | 1.09 | 1.09 | 3.81% | 23,690,393 |
| Nov 17, 2025 | 1.25 | 1.54 | 1.02 | 1.05 | 1.05 | 0.96% | 97,322,706 |
| Nov 14, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 53,199 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.96% | 113,063 |
| Nov 12, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 76,714 |
| Nov 11, 2025 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -1.64% | 19,290 |
| Nov 10, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | 1.24% | 51,256 |
| Nov 7, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | -2.27% | 194,481 |
| Nov 6, 2025 | 1.24 | 1.35 | 1.22 | 1.23 | 1.23 | 0.24% | 44,438 |
| Nov 5, 2025 | 1.21 | 1.25 | 1.15 | 1.23 | 1.23 | 3.36% | 65,777 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.19 | 1.19 | 1.19 | -10.86% | 57,014 |
| Nov 3, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -2.55% | 52,688 |