Galmed Pharmaceuticals Ltd. (GLMD)
 NASDAQ: GLMD · Real-Time Price · USD
 1.380
 0.00 (0.00%)
  At close: Oct 27, 2025, 4:00 PM EDT
1.390
 +0.010 (0.72%)
  After-hours: Oct 27, 2025, 4:00 PM EDT
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | - | 97,356 | 
| Oct 24, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 31,249 | 
| Oct 23, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 1.87% | 30,813 | 
| Oct 22, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 68,797 | 
| Oct 21, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 33,636 | 
| Oct 20, 2025 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 43,176 | 
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 116,907 | 
| Oct 16, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 34,862 | 
| Oct 15, 2025 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 39,150 | 
| Oct 14, 2025 | 1.47 | 1.50 | 1.37 | 1.44 | 1.44 | -2.04% | 88,544 | 
| Oct 13, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 40,927 | 
| Oct 10, 2025 | 1.53 | 1.60 | 1.41 | 1.42 | 1.42 | -8.68% | 218,284 | 
| Oct 9, 2025 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | 0.26% | 56,018 | 
| Oct 8, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -1.84% | 35,189 | 
| Oct 7, 2025 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -1.86% | 155,524 | 
| Oct 6, 2025 | 1.57 | 1.61 | 1.53 | 1.61 | 1.61 | 2.55% | 81,031 | 
| Oct 3, 2025 | 1.60 | 1.63 | 1.54 | 1.57 | 1.57 | - | 64,515 | 
| Oct 2, 2025 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 1.29% | 38,273 | 
| Oct 1, 2025 | 1.43 | 1.55 | 1.39 | 1.55 | 1.55 | 12.32% | 165,782 | 
| Sep 30, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -0.72% | 41,653 | 
| Sep 29, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 41,116 | 
| Sep 26, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 40,126 | 
| Sep 25, 2025 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -4.17% | 60,023 | 
| Sep 24, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 31,118 | 
| Sep 23, 2025 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | - | 46,210 | 
| Sep 22, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 60,655 | 
| Sep 19, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 73,364 | 
| Sep 18, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 1.68% | 96,888 | 
| Sep 17, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | 0.34% | 64,365 | 
| Sep 16, 2025 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 1.37% | 68,385 | 
| Sep 15, 2025 | 1.51 | 1.56 | 1.45 | 1.46 | 1.46 | -3.31% | 80,020 | 
| Sep 12, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 59,366 | 
| Sep 11, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 9.93% | 127,364 | 
| Sep 10, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -3.09% | 186,023 | 
| Sep 9, 2025 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 6.20% | 204,327 | 
| Sep 8, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 111,398 | 
| Sep 5, 2025 | 1.27 | 1.38 | 1.26 | 1.36 | 1.36 | 6.25% | 62,078 | 
| Sep 4, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 37,502 | 
| Sep 3, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 126,435 | 
| Sep 2, 2025 | 1.26 | 1.32 | 1.24 | 1.27 | 1.27 | - | 83,616 | 
| Aug 29, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -7.97% | 182,549 | 
| Aug 28, 2025 | 1.41 | 1.44 | 1.26 | 1.38 | 1.38 | -0.72% | 1,537,137 | 
| Aug 27, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | - | 50,318 | 
| Aug 26, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 105,744 | 
| Aug 25, 2025 | 1.63 | 1.63 | 1.33 | 1.41 | 1.41 | -5.37% | 657,851 | 
| Aug 22, 2025 | 1.45 | 1.52 | 1.41 | 1.49 | 1.49 | 1.36% | 151,630 | 
| Aug 21, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 118,747 | 
| Aug 20, 2025 | 1.41 | 1.49 | 1.35 | 1.43 | 1.43 | 0.35% | 154,841 | 
| Aug 19, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -8.06% | 183,941 | 
| Aug 18, 2025 | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | 7.64% | 221,860 |