Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.52	0.55	0.48	0.52	-	-3.69%	30,358
Apr 2, 2026	0.53	0.55	0.49	0.54	0.54	1.89%	13,887
Apr 1, 2026	0.52	0.53	0.48	0.53	0.53	8.16%	38,928
Mar 31, 2026	0.52	0.52	0.47	0.49	0.49	3.16%	15,119
Mar 30, 2026	0.48	0.52	0.46	0.48	0.47	-5.90%	25,027
Mar 27, 2026	0.55	0.57	0.41	0.50	0.50	-14.16%	34,272
Mar 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.98%	6,275
Mar 25, 2026	0.60	0.62	0.60	0.60	0.60	2.04%	29,568
Mar 24, 2026	0.58	0.59	0.57	0.59	0.59	1.29%	20,974
Mar 23, 2026	0.58	0.63	0.57	0.58	0.58	-3.25%	111,109
Mar 20, 2026	0.62	0.62	0.58	0.60	0.60	2.83%	6,832
Mar 19, 2026	0.59	0.61	0.58	0.58	0.58	-4.61%	10,215
Mar 18, 2026	0.63	0.63	0.61	0.61	0.61	-0.05%	13,850
Mar 17, 2026	0.66	0.68	0.61	0.61	0.61	-1.08%	10,877
Mar 16, 2026	0.65	0.68	0.62	0.62	0.62	-1.79%	9,342
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%	8,936
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%	52,029
Mar 5, 2026	0.61	0.64	0.59	0.63	0.63	7.22%	31,847
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%	7,655
Mar 2, 2026	0.59	0.62	0.56	0.62	0.62	0.98%	16,408
Feb 27, 2026	0.62	0.66	0.61	0.61	0.61	-5.92%	16,775
Feb 26, 2026	0.68	0.69	0.65	0.65	0.65	-1.75%	26,784
Feb 25, 2026	0.57	0.67	0.57	0.66	0.66	15.06%	72,219
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%	130,604
Feb 19, 2026	0.58	0.58	0.55	0.57	0.57	-2.76%	117,180
Feb 18, 2026	0.59	0.61	0.57	0.59	0.59	2.84%	61,231
Feb 17, 2026	0.61	0.61	0.57	0.57	0.57	-6.85%	29,621
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%	68,532
Feb 11, 2026	0.69	0.69	0.64	0.67	0.67	-0.54%	31,238
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%	13,494
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