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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.54 | 0.58 | 0.50 | 0.55 | 0.55 | 2.50% | 176,989 |
| Feb 20, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.25% | 128,120 |
| Feb 19, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -2.76% | 115,817 |
| Feb 18, 2026 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 2.84% | 60,434 |
| Feb 17, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.85% | 29,596 |
| Feb 13, 2026 | 0.61 | 0.65 | 0.57 | 0.61 | 0.61 | 0.66% | 134,088 |
| Feb 12, 2026 | 0.66 | 0.66 | 0.60 | 0.61 | 0.61 | -8.71% | 67,092 |
| Feb 11, 2026 | 0.69 | 0.69 | 0.64 | 0.67 | 0.67 | -0.54% | 30,328 |
| Feb 10, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -1.37% | 42,010 |
| Feb 9, 2026 | 0.66 | 0.70 | 0.63 | 0.68 | 0.68 | 2.43% | 11,982 |
| Feb 6, 2026 | 0.61 | 0.68 | 0.59 | 0.66 | 0.66 | 11.58% | 176,466 |
| Feb 5, 2026 | 0.62 | 0.67 | 0.59 | 0.60 | 0.60 | -6.30% | 39,344 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.62 | 0.64 | 0.64 | -5.22% | 96,195 |
| Feb 3, 2026 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | 0.69% | 35,851 |
| Feb 2, 2026 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -6.28% | 90,746 |
| Jan 30, 2026 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -5.33% | 69,337 |
| Jan 29, 2026 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -7.59% | 116,263 |
| Jan 28, 2026 | 0.85 | 0.87 | 0.81 | 0.81 | 0.81 | -3.95% | 65,650 |
| 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% | 35,880 |
| Jan 23, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -4.44% | 35,763 |
| Jan 22, 2026 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 4.68% | 72,637 |
| 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% | 105,261 |
| Jan 14, 2026 | 0.83 | 0.88 | 0.80 | 0.82 | 0.82 | -0.83% | 73,284 |
| 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% | 42,650 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -1.99% | 46,991 |
| Jan 8, 2026 | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | 1.87% | 24,314 |
| 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% | 32,220 |
| Jan 5, 2026 | 0.82 | 0.88 | 0.80 | 0.84 | 0.84 | 2.38% | 282,529 |
| Jan 2, 2026 | 0.77 | 0.85 | 0.75 | 0.82 | 0.82 | 9.65% | 108,575 |
| 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% | 106,297 |
| 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% | 50,163 |
| Dec 15, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -7.55% | 101,122 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 92,143 |
| 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% | 250,026 |