Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.570
-0.050 (-3.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.601.601.561.571.57-3.09%13,057
Apr 24, 20251.621.671.531.621.62-0.61%32,743
Apr 23, 20251.471.631.471.631.6311.64%58,416
Apr 22, 20251.381.511.361.461.464.29%39,092
Apr 21, 20251.381.401.301.401.401.45%45,751
Apr 17, 20251.321.441.311.381.381.47%33,171
Apr 16, 20251.421.421.311.361.36-3.55%51,957
Apr 15, 20251.281.541.281.411.416.02%176,616
Apr 14, 20251.321.381.271.331.330.76%29,675
Apr 11, 20251.251.341.221.321.324.76%46,548
Apr 10, 20251.321.481.251.261.26-11.27%748,582
Apr 9, 20251.301.491.271.421.429.23%152,985
Apr 8, 20251.241.351.211.301.304.84%100,169
Apr 7, 20251.331.331.221.241.24-7.46%64,427
Apr 4, 20251.401.421.281.341.34-8.22%83,089
Apr 3, 20251.501.511.351.461.46-2.67%55,323
Apr 2, 20251.421.551.421.501.505.63%76,158
Apr 1, 20251.391.471.331.421.42-1.39%52,726
Mar 31, 20251.571.571.421.441.44-9.43%53,442
Mar 28, 20251.691.881.381.591.59-5.36%205,570
Mar 27, 20251.751.761.651.681.68-3.45%56,241
Mar 26, 20251.771.831.741.741.74-1.14%57,933
Mar 25, 20251.992.141.701.761.76-13.30%273,780
Mar 24, 20252.212.251.902.032.03-10.18%270,230
Mar 21, 20252.292.362.052.262.26-1.31%108,206
Mar 20, 20252.212.392.062.292.291.33%185,846
Mar 19, 20252.412.412.152.262.26-9.96%263,351
Mar 18, 20252.492.542.152.512.510.40%695,718
Mar 17, 20252.183.502.182.502.5044.76%49,731,571
Mar 14, 20251.752.031.671.731.732.80%72,286
Mar 13, 20251.781.791.681.681.68-5.08%13,170
Mar 12, 20251.831.841.771.771.77-3.28%10,577
Mar 11, 20251.901.901.801.831.83-3.43%15,514
Mar 10, 20251.892.091.831.901.900.37%92,555
Mar 7, 20251.891.911.861.891.89-1.15%14,412
Mar 6, 20251.851.931.841.911.913.80%17,797
Mar 5, 20251.891.911.801.841.84-4.66%20,982
Mar 4, 20251.942.061.751.931.93-0.52%134,575
Mar 3, 20252.332.331.901.941.94-9.35%26,427
Feb 28, 20252.172.282.112.142.14-0.93%10,661
Feb 27, 20252.302.302.132.162.16-6.09%17,154
Feb 26, 20252.642.642.202.302.30-11.88%32,779
Feb 25, 20252.732.842.502.612.61-5.09%19,808
Feb 24, 20252.702.792.702.752.751.74%13,432
Feb 21, 20252.592.892.592.702.706.00%28,467
Feb 20, 20252.602.602.552.552.55-5.56%3,144
Feb 19, 20252.562.712.512.702.705.47%5,779
Feb 18, 20252.582.722.512.562.56-2.29%13,839
Feb 14, 20252.522.692.432.622.623.97%19,064
Feb 13, 20252.502.682.362.522.522.44%20,103