Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
2.960
-0.040 (-1.33%)
At close: Nov 20, 2024, 4:00 PM
2.900
-0.060 (-2.03%)
Pre-market: Nov 21, 2024, 5:48 AM EST
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.05 | 3.05 | 2.85 | 2.96 | 2.96 | -1.33% | 49,538 |
| Nov 19, 2024 | 2.86 | 3.01 | 2.85 | 3.00 | 3.00 | 2.04% | 40,140 |
| Nov 18, 2024 | 2.96 | 2.98 | 2.84 | 2.94 | 2.94 | 0.34% | 24,002 |
| Nov 15, 2024 | 3.03 | 3.12 | 2.88 | 2.93 | 2.93 | -5.48% | 35,563 |
| Nov 14, 2024 | 3.00 | 3.13 | 3.00 | 3.10 | 3.10 | 3.68% | 17,588 |
| Nov 13, 2024 | 3.08 | 3.08 | 2.93 | 2.99 | 2.99 | -0.99% | 35,812 |
| Nov 12, 2024 | 2.99 | 3.18 | 2.86 | 3.02 | 3.02 | 4.86% | 63,175 |
| Nov 11, 2024 | 2.89 | 2.96 | 2.73 | 2.88 | 2.88 | -3.03% | 78,346 |
| Nov 8, 2024 | 3.10 | 3.11 | 2.81 | 2.97 | 2.97 | -3.57% | 138,900 |
| Nov 7, 2024 | 3.03 | 3.23 | 2.97 | 3.08 | 3.08 | -0.65% | 89,945 |
| Nov 6, 2024 | 3.27 | 3.45 | 3.04 | 3.10 | 3.10 | -8.01% | 102,038 |
| Nov 5, 2024 | 3.24 | 3.38 | 3.24 | 3.37 | 3.37 | 4.01% | 24,241 |
| Nov 4, 2024 | 3.19 | 3.57 | 3.15 | 3.24 | 3.24 | - | 66,505 |
| Nov 1, 2024 | 3.34 | 3.38 | 3.10 | 3.24 | 3.24 | -2.99% | 67,597 |
| Oct 31, 2024 | 3.51 | 3.55 | 3.04 | 3.34 | 3.34 | -4.57% | 149,291 |
| Oct 30, 2024 | 3.56 | 3.90 | 3.43 | 3.50 | 3.50 | -4.37% | 82,591 |
| Oct 29, 2024 | 3.87 | 3.94 | 3.57 | 3.66 | 3.66 | -6.15% | 147,074 |
| Oct 28, 2024 | 3.97 | 4.16 | 3.90 | 3.90 | 3.90 | -0.76% | 37,989 |
| Oct 25, 2024 | 4.00 | 4.15 | 3.93 | 3.93 | 3.93 | -2.48% | 25,830 |
| Oct 24, 2024 | 4.37 | 4.68 | 4.00 | 4.03 | 4.03 | -11.23% | 61,930 |
| Oct 23, 2024 | 4.79 | 4.79 | 4.18 | 4.54 | 4.54 | -5.61% | 121,669 |
| Oct 22, 2024 | 4.68 | 4.81 | 4.37 | 4.81 | 4.81 | 2.78% | 134,333 |
| Oct 21, 2024 | 3.90 | 4.70 | 3.80 | 4.68 | 4.68 | 23.16% | 378,571 |
| Oct 18, 2024 | 3.41 | 3.83 | 3.41 | 3.80 | 3.80 | 9.83% | 118,089 |
| Oct 17, 2024 | 3.68 | 3.68 | 3.40 | 3.46 | 3.46 | -4.95% | 443,018 |
| Oct 16, 2024 | 3.84 | 4.03 | 3.51 | 3.64 | 3.64 | -7.14% | 160,399 |
| Oct 15, 2024 | 3.68 | 4.15 | 3.67 | 3.92 | 3.92 | 6.81% | 243,859 |
| Oct 14, 2024 | 3.75 | 4.00 | 3.60 | 3.67 | 3.67 | -4.68% | 71,952 |
| Oct 11, 2024 | 3.75 | 4.24 | 3.67 | 3.85 | 3.85 | 0.79% | 238,359 |
| Oct 10, 2024 | 3.83 | 3.95 | 3.76 | 3.82 | 3.82 | -2.30% | 76,116 |
| Oct 9, 2024 | 4.10 | 4.10 | 3.82 | 3.91 | 3.91 | -1.76% | 160,045 |
| Oct 8, 2024 | 4.03 | 4.28 | 3.84 | 3.98 | 3.98 | -3.16% | 211,713 |
| Oct 7, 2024 | 4.22 | 4.49 | 4.11 | 4.11 | 4.11 | -2.14% | 144,393 |
| Oct 4, 2024 | 4.64 | 5.04 | 4.04 | 4.20 | 4.20 | -11.21% | 299,855 |
| Oct 3, 2024 | 5.05 | 5.20 | 4.68 | 4.73 | 4.73 | -6.15% | 170,644 |
| Oct 2, 2024 | 5.72 | 5.72 | 4.91 | 5.04 | 5.04 | -13.40% | 229,273 |
| Oct 1, 2024 | 6.85 | 6.87 | 5.68 | 5.82 | 5.82 | -15.16% | 200,184 |
| Sep 30, 2024 | 7.03 | 7.50 | 6.76 | 6.86 | 6.86 | -3.24% | 166,035 |
| Sep 27, 2024 | 7.06 | 7.76 | 7.03 | 7.09 | 7.09 | -3.27% | 231,758 |
| Sep 26, 2024 | 7.11 | 7.56 | 6.67 | 7.33 | 7.33 | 3.39% | 379,494 |
| Sep 25, 2024 | 8.37 | 8.49 | 6.60 | 7.09 | 7.09 | -11.93% | 788,932 |
| Sep 24, 2024 | 9.76 | 10.00 | 7.80 | 8.05 | 8.05 | -13.90% | 750,671 |
| Sep 23, 2024 | 9.79 | 11.19 | 9.04 | 9.35 | 9.35 | - | 2,282,408 |
| Sep 20, 2024 | 9.85 | 12.60 | 8.36 | 9.35 | 9.35 | 11.31% | 15,047,620 |
| Sep 19, 2024 | 9.10 | 13.58 | 7.90 | 8.40 | 8.40 | 21.74% | 36,198,702 |
| Sep 18, 2024 | 10.61 | 11.12 | 6.56 | 6.90 | 6.90 | -54.30% | 6,189,408 |
| Sep 17, 2024 | 5.36 | 23.80 | 5.34 | 15.10 | 15.10 | 290.18% | 97,571,361 |
| Sep 16, 2024 | 3.95 | 4.19 | 3.56 | 3.87 | 3.87 | -5.84% | 414,672 |
| Sep 13, 2024 | 4.01 | 4.44 | 3.60 | 4.11 | 4.11 | 3.27% | 993,477 |
| Sep 12, 2024 | 3.63 | 4.25 | 3.57 | 3.98 | 3.98 | 11.80% | 254,930 |
| Sep 11, 2024 | 3.54 | 3.66 | 3.34 | 3.56 | 3.56 | - | 20,275 |
| Sep 10, 2024 | 3.44 | 3.60 | 3.31 | 3.56 | 3.56 | 5.64% | 77,102 |
| Sep 9, 2024 | 3.01 | 3.40 | 3.01 | 3.37 | 3.37 | 11.59% | 38,113 |
| Sep 6, 2024 | 3.26 | 3.51 | 2.87 | 3.02 | 3.02 | -11.80% | 99,172 |
| Sep 5, 2024 | 2.91 | 3.48 | 2.82 | 3.42 | 3.42 | 21.85% | 186,869 |
| Sep 4, 2024 | 3.00 | 3.00 | 2.73 | 2.81 | 2.81 | -10.22% | 86,029 |
| Sep 3, 2024 | 3.10 | 3.50 | 3.04 | 3.13 | 3.13 | -7.40% | 160,441 |
| Aug 30, 2024 | 2.90 | 3.72 | 2.86 | 3.38 | 3.38 | 6.89% | 407,940 |
| Aug 29, 2024 | 3.22 | 3.48 | 2.92 | 3.16 | 3.16 | -1.68% | 68,493 |
| Aug 28, 2024 | 3.48 | 3.72 | 3.12 | 3.22 | 3.22 | -9.41% | 100,104 |
| Aug 27, 2024 | 3.48 | 3.60 | 3.39 | 3.55 | 3.55 | 0.14% | 13,652 |
| Aug 26, 2024 | 3.62 | 3.78 | 3.38 | 3.55 | 3.55 | -1.64% | 34,615 |
| Aug 23, 2024 | 3.93 | 3.96 | 3.60 | 3.60 | 3.60 | -12.69% | 67,767 |
| Aug 22, 2024 | 4.53 | 4.92 | 3.96 | 4.13 | 4.13 | -20.00% | 108,807 |
| Aug 21, 2024 | 4.32 | 5.30 | 3.60 | 5.16 | 5.16 | 42.42% | 1,460,857 |
| Aug 20, 2024 | 3.60 | 3.72 | 3.48 | 3.62 | 3.62 | 0.30% | 2,439 |
| Aug 19, 2024 | 3.75 | 3.75 | 3.39 | 3.61 | 3.61 | 7.50% | 3,438 |
| Aug 16, 2024 | 3.36 | 3.47 | 3.26 | 3.36 | 3.36 | -4.38% | 959 |
| Aug 15, 2024 | 3.55 | 3.55 | 3.39 | 3.51 | 3.51 | 1.50% | 955 |
| Aug 14, 2024 | 3.36 | 3.53 | 3.36 | 3.46 | 3.46 | 0.03% | 504 |
| Aug 13, 2024 | 3.60 | 3.60 | 3.38 | 3.46 | 3.46 | -3.86% | 1,432 |
| Aug 12, 2024 | 3.60 | 3.63 | 3.36 | 3.60 | 3.60 | 3.03% | 2,305 |
| Aug 9, 2024 | 3.48 | 3.49 | 3.34 | 3.49 | 3.49 | 3.99% | 1,894 |
| Aug 8, 2024 | 3.41 | 3.53 | 3.31 | 3.36 | 3.36 | -1.06% | 1,451 |
| Aug 7, 2024 | 3.36 | 3.44 | 3.35 | 3.40 | 3.40 | 0.86% | 487 |
| Aug 6, 2024 | 3.45 | 3.45 | 3.32 | 3.37 | 3.37 | -1.00% | 653 |
| Aug 5, 2024 | 3.68 | 3.79 | 3.33 | 3.40 | 3.40 | -7.03% | 4,573 |
| Aug 2, 2024 | 3.59 | 3.73 | 3.59 | 3.66 | 3.66 | -0.11% | 2,947 |
| Aug 1, 2024 | 3.76 | 3.76 | 3.51 | 3.66 | 3.66 | -0.73% | 1,098 |
| Jul 31, 2024 | 3.75 | 3.84 | 3.66 | 3.69 | 3.69 | -0.46% | 3,878 |
| Jul 30, 2024 | 3.78 | 3.86 | 3.66 | 3.71 | 3.71 | -2.32% | 2,782 |
| Jul 29, 2024 | 3.72 | 3.84 | 3.60 | 3.79 | 3.79 | 0.72% | 1,110 |
| Jul 26, 2024 | 3.56 | 3.80 | 3.56 | 3.77 | 3.77 | 1.92% | 512 |
| Jul 25, 2024 | 3.59 | 3.72 | 3.30 | 3.70 | 3.70 | 5.00% | 5,960 |
| Jul 24, 2024 | 3.60 | 3.84 | 3.18 | 3.52 | 3.52 | -6.90% | 7,255 |
| Jul 23, 2024 | 3.96 | 3.96 | 3.60 | 3.78 | 3.78 | -5.83% | 4,917 |
| Jul 22, 2024 | 3.57 | 4.03 | 3.48 | 4.02 | 4.02 | 9.94% | 2,392 |
| Jul 19, 2024 | 3.72 | 3.72 | 3.48 | 3.65 | 3.65 | -2.30% | 1,130 |
| Jul 18, 2024 | 3.83 | 3.96 | 3.55 | 3.74 | 3.74 | -2.35% | 4,973 |
| Jul 17, 2024 | 3.60 | 3.83 | 3.37 | 3.83 | 3.83 | 6.13% | 4,413 |
| Jul 16, 2024 | 3.66 | 3.84 | 3.56 | 3.61 | 3.61 | -1.45% | 7,368 |
| Jul 15, 2024 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 1.44% | 1,605 |
| Jul 12, 2024 | 3.60 | 3.72 | 3.60 | 3.61 | 3.61 | 0.17% | 1,276 |
| Jul 11, 2024 | 3.84 | 3.84 | 3.51 | 3.60 | 3.60 | -1.07% | 4,774 |
| Jul 10, 2024 | 3.84 | 3.84 | 3.49 | 3.64 | 3.64 | 2.28% | 2,094 |
| Jul 9, 2024 | 3.66 | 3.73 | 3.49 | 3.56 | 3.56 | 2.01% | 5,328 |
| Jul 8, 2024 | 3.73 | 3.78 | 3.48 | 3.49 | 3.49 | -6.31% | 7,143 |
| Jul 5, 2024 | 3.59 | 3.82 | 3.33 | 3.73 | 3.73 | 7.53% | 4,404 |
| Jul 3, 2024 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | 1.17% | 1,143 |
| Jul 2, 2024 | 3.52 | 3.56 | 3.36 | 3.42 | 3.42 | 0.79% | 6,989 |