Galmed Pharmaceuticals Ltd. (GLMD)

Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.65	0.68	0.62	0.62	-	-1.57%	8,897
Mar 13, 2026	0.67	0.67	0.62	0.63	0.63	-3.20%	5,003
Mar 12, 2026	0.64	0.66	0.62	0.65	0.65	2.97%	17,205
Mar 11, 2026	0.64	0.66	0.63	0.63	0.63	3.17%	8,934
Mar 10, 2026	0.60	0.65	0.60	0.61	0.61	-0.44%	7,417
Mar 9, 2026	0.66	0.68	0.62	0.62	0.62	-6.77%	18,828
Mar 6, 2026	0.63	0.69	0.63	0.66	0.66	4.76%	51,929
Mar 5, 2026	0.61	0.64	0.59	0.63	0.63	7.22%	31,383
Mar 4, 2026	0.60	0.60	0.58	0.59	0.59	-3.85%	19,156
Mar 3, 2026	0.56	0.62	0.56	0.61	0.61	-1.04%	6,055
Mar 2, 2026	0.59	0.62	0.56	0.62	0.62	0.98%	16,386
Feb 27, 2026	0.62	0.66	0.61	0.61	0.61	-5.92%	16,409
Feb 26, 2026	0.68	0.69	0.65	0.65	0.65	-1.75%	26,764
Feb 25, 2026	0.57	0.67	0.57	0.66	0.66	15.06%	72,104
Feb 24, 2026	0.54	0.58	0.53	0.58	0.58	3.70%	40,056
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.