Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.550
-0.080 (-4.91%)
At close: Aug 1, 2025, 4:00 PM
1.520
-0.030 (-1.94%)
After-hours: Aug 1, 2025, 7:53 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20251.661.831.661.781.786.27%795,025
Jun 17, 20251.721.741.661.681.68-2.90%297,752
Jun 16, 20251.661.791.621.731.737.81%845,212
Jun 13, 20251.611.651.531.601.60-0.62%301,478
Jun 12, 20251.671.671.601.611.61-4.17%175,095
Jun 11, 20251.621.691.601.681.685.00%303,015
Jun 10, 20251.621.651.571.601.60-1.23%197,735
Jun 9, 20251.521.621.511.621.627.28%344,684
Jun 6, 20251.471.521.461.511.511.34%152,857
Jun 5, 20251.511.601.461.491.49-1.32%203,607
Jun 4, 20251.521.531.481.511.512.03%153,224
Jun 3, 20251.471.491.421.481.482.07%108,827
Jun 2, 20251.491.531.421.451.451.40%430,742
May 30, 20251.411.461.381.431.43-182,084
May 29, 20251.401.461.381.431.435.15%198,106
May 28, 20251.431.431.361.361.36-8.11%239,454
May 27, 20251.411.531.401.481.486.47%677,746
May 23, 20251.391.391.351.391.39-1.42%106,305
May 22, 20251.381.441.341.411.412.92%175,650
May 21, 20251.401.421.371.371.37-389,212