Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.270
-0.110 (-7.97%)
At close: Aug 29, 2025, 4:00 PM
1.350
+0.080 (6.32%)
After-hours: Aug 29, 2025, 7:59 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.341.361.261.271.27-7.97%182,549
Aug 28, 20251.411.441.261.381.38-0.72%1,537,137
Aug 27, 20251.411.441.391.391.39-50,318
Aug 26, 20251.391.441.361.391.39-1.42%105,744
Aug 25, 20251.631.631.331.411.41-5.37%657,851
Aug 22, 20251.451.521.411.491.491.36%151,630
Aug 21, 20251.431.491.391.471.472.80%118,747
Aug 20, 20251.411.491.351.431.430.35%154,841
Aug 19, 20251.461.461.401.431.43-8.06%183,941
Aug 18, 20251.461.591.461.551.557.64%221,860
Aug 15, 20251.411.471.401.441.44-2.70%161,316
Aug 14, 20251.461.521.401.481.481.37%101,766
Aug 13, 20251.411.481.381.461.462.82%86,161
Aug 12, 20251.481.541.421.421.42-2.07%83,794
Aug 11, 20251.441.481.401.451.45-69,557
Aug 8, 20251.361.481.321.451.455.84%199,930
Aug 7, 20251.421.441.361.371.37-5.52%131,677
Aug 6, 20251.581.581.431.451.45-9.38%277,869
Aug 5, 20251.611.701.571.601.60-1.84%102,401
Aug 4, 20251.561.651.561.631.635.16%106,953
Aug 1, 20251.611.611.481.551.55-4.91%241,089
Jul 31, 20251.741.751.621.631.63-3.55%196,851
Jul 30, 20251.781.801.681.691.69-5.59%281,364
Jul 29, 20251.931.931.781.791.79-6.28%262,928
Jul 28, 20252.022.031.911.911.91-4.02%215,577
Jul 25, 20251.952.091.791.991.990.51%414,665
Jul 24, 20252.022.071.931.981.985.88%517,569
Jul 23, 20251.781.911.761.871.875.65%278,433
Jul 22, 20251.881.881.611.771.77-2.75%396,829
Jul 21, 20251.982.071.801.821.82-0.55%460,922
Jul 18, 20252.302.301.771.831.83-21.46%1,148,640
Jul 17, 20252.122.342.122.332.336.39%293,414
Jul 16, 20252.062.222.052.192.196.31%272,728
Jul 15, 20252.072.112.042.062.06-1.44%130,513
Jul 14, 20251.942.131.932.092.098.01%460,086
Jul 11, 20251.982.051.871.941.94-4.68%332,306
Jul 10, 20252.162.162.032.032.03-6.88%263,819
Jul 9, 20252.092.222.052.182.184.31%760,482
Jul 8, 20251.822.091.822.092.0914.21%566,992
Jul 7, 20251.791.921.741.831.830.27%433,277
Jul 3, 20251.831.851.791.831.830.83%110,435
Jul 2, 20251.801.831.761.811.811.69%143,951
Jul 1, 20251.831.851.741.781.78-3.26%236,463
Jun 30, 20251.831.911.791.841.841.66%238,789
Jun 27, 20251.761.871.751.811.811.12%112,663
Jun 26, 20251.761.831.751.791.79-1.10%235,633
Jun 25, 20251.901.941.801.811.81-2.16%373,659
Jun 24, 20251.821.851.751.851.855.71%419,300
Jun 23, 20251.861.881.631.751.75-6.42%710,355
Jun 20, 20251.861.901.811.871.875.06%943,590