Galmed Pharmaceuticals Ltd. (GLMD)

NASDAQ: GLMD · Real-Time Price · USD

0.5459

-0.0042 (-0.76%)

At close: Jul 17, 2026, 4:00 PM EDT

0.5165

-0.0294 (-5.39%)

After-hours: Jul 17, 2026, 7:31 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.53	0.59	0.52	0.55	0.55	-0.76%	306,268
Jul 16, 2026	0.55	0.59	0.46	0.55	0.55	7.13%	14,008,586
Jul 15, 2026	0.51	0.51	0.50	0.51	0.51	0.43%	20,119
Jul 14, 2026	0.52	0.53	0.50	0.51	0.51	-4.75%	27,711
Jul 13, 2026	0.55	0.55	0.49	0.54	0.54	-4.14%	67,666
Jul 10, 2026	0.56	0.57	0.54	0.56	0.56	-1.75%	23,163
Jul 9, 2026	0.56	0.57	0.55	0.57	0.57	-	14,336
Jul 8, 2026	0.56	0.57	0.54	0.57	0.57	0.18%	39,854
Jul 7, 2026	0.57	0.57	0.54	0.57	0.57	2.15%	56,449
Jul 6, 2026	0.55	0.57	0.55	0.56	0.56	-2.35%	37,705
Jul 2, 2026	0.60	0.60	0.55	0.57	0.57	-11.95%	106,586
Jul 1, 2026	0.55	0.72	0.55	0.65	0.65	16.45%	593,994
Jun 30, 2026	0.56	0.56	0.54	0.56	0.56	-2.56%	25,203
Jun 29, 2026	0.58	0.58	0.55	0.57	0.57	-0.45%	62,129
Jun 26, 2026	0.54	0.57	0.54	0.57	0.57	-	26,054
Jun 25, 2026	0.58	0.59	0.55	0.57	0.57	-2.38%	109,996
Jun 24, 2026	0.56	0.59	0.55	0.59	0.59	2.71%	65,916
Jun 23, 2026	0.53	0.57	0.53	0.57	0.57	1.40%	37,581
Jun 22, 2026	0.55	0.61	0.53	0.56	0.56	-2.74%	755,194
Jun 18, 2026	0.59	0.61	0.57	0.58	0.58	-3.37%	47,272
Jun 17, 2026	0.60	0.62	0.58	0.60	0.60	-0.68%	82,964
Jun 16, 2026	0.60	0.60	0.56	0.60	0.60	-1.90%	117,104
Jun 15, 2026	0.64	0.64	0.59	0.62	0.62	0.65%	131,587
Jun 12, 2026	0.59	0.63	0.58	0.61	0.61	-0.63%	195,795
Jun 11, 2026	0.51	0.68	0.50	0.62	0.62	17.31%	596,649
Jun 10, 2026	0.49	0.56	0.48	0.53	0.53	0.61%	201,881
Jun 9, 2026	0.46	0.58	0.46	0.52	0.52	11.19%	864,439
Jun 8, 2026	0.59	0.64	0.42	0.47	0.47	-32.57%	21,632,399
Jun 5, 2026	0.73	0.73	0.69	0.70	0.70	-4.67%	121,697
Jun 4, 2026	0.68	0.75	0.67	0.73	0.73	7.37%	75,557
Jun 3, 2026	0.70	0.72	0.68	0.68	0.68	-1.61%	77,983
Jun 2, 2026	0.74	0.76	0.69	0.69	0.69	-4.96%	153,631
Jun 1, 2026	0.71	0.73	0.60	0.73	0.73	-3.50%	221,859
May 29, 2026	0.70	0.79	0.69	0.75	0.75	11.23%	273,495
May 28, 2026	0.64	0.72	0.63	0.68	0.68	9.27%	122,173
May 27, 2026	0.62	0.65	0.60	0.62	0.62	-1.59%	31,079
May 26, 2026	0.58	0.66	0.58	0.63	0.63	8.60%	83,698
May 22, 2026	0.58	0.60	0.58	0.58	0.58	-	16,290
May 21, 2026	0.61	0.61	0.58	0.58	0.58	-3.96%	42,257
May 20, 2026	0.57	0.63	0.57	0.60	0.60	5.10%	25,219
May 19, 2026	0.58	0.61	0.57	0.57	0.57	-1.37%	31,794
May 18, 2026	0.61	0.63	0.58	0.58	0.58	-2.88%	56,248
May 15, 2026	0.62	0.65	0.60	0.60	0.60	-8.88%	110,730
May 14, 2026	0.59	0.70	0.57	0.66	0.66	10.62%	1,106,908
May 13, 2026	0.56	0.61	0.56	0.60	0.60	1.76%	29,611
May 12, 2026	0.60	0.60	0.57	0.59	0.59	0.79%	62,367
May 11, 2026	0.60	0.61	0.56	0.58	0.58	-5.01%	67,839
May 8, 2026	0.63	0.66	0.61	0.61	0.61	-2.47%	109,773
May 7, 2026	0.62	0.66	0.62	0.63	0.63	-0.22%	126,693
May 6, 2026	0.59	0.65	0.58	0.63	0.63	6.41%	299,115