Galmed Pharmaceuticals Ltd. (GLMD)

Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.73	0.73	0.69	0.70	0.70	-4.67%	120,514
Jun 4, 2026	0.68	0.75	0.67	0.73	0.73	7.37%	74,535
Jun 3, 2026	0.70	0.72	0.68	0.68	0.68	-1.61%	77,965
Jun 2, 2026	0.74	0.76	0.69	0.69	0.69	-4.96%	152,829
Jun 1, 2026	0.71	0.73	0.60	0.73	0.73	-3.50%	217,739
May 29, 2026	0.70	0.79	0.69	0.75	0.75	11.23%	273,207
May 28, 2026	0.64	0.72	0.63	0.68	0.68	9.27%	115,294
May 27, 2026	0.62	0.65	0.60	0.62	0.62	-1.59%	31,007
May 26, 2026	0.58	0.66	0.58	0.63	0.63	8.60%	78,644
May 22, 2026	0.58	0.60	0.58	0.58	0.58	-	15,979
May 21, 2026	0.61	0.61	0.58	0.58	0.58	-3.96%	42,241
May 20, 2026	0.57	0.63	0.57	0.60	0.60	5.10%	24,312
May 19, 2026	0.58	0.61	0.57	0.57	0.57	-1.37%	31,470
May 18, 2026	0.61	0.63	0.58	0.58	0.58	-2.88%	55,701
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
May 5, 2026	0.58	0.61	0.57	0.59	0.59	0.27%	68,664
May 4, 2026	0.57	0.61	0.56	0.59	0.59	3.03%	87,465
May 1, 2026	0.55	0.58	0.54	0.57	0.57	0.19%	34,120
Apr 30, 2026	0.55	0.58	0.54	0.57	0.57	1.77%	64,339
Apr 29, 2026	0.57	0.59	0.55	0.56	0.56	-4.92%	105,688
Apr 28, 2026	0.62	0.62	0.58	0.59	0.59	-5.58%	83,907
Apr 27, 2026	0.63	0.66	0.62	0.62	0.62	-0.48%	92,329
Apr 24, 2026	0.60	0.63	0.59	0.63	0.63	1.93%	139,493
Apr 23, 2026	0.66	0.66	0.61	0.62	0.62	-8.55%	128,320
Apr 22, 2026	0.70	0.72	0.65	0.67	0.67	-7.62%	243,889
Apr 21, 2026	0.74	0.75	0.72	0.73	0.73	-3.56%	139,596
Apr 20, 2026	0.75	0.77	0.72	0.75	0.75	-0.08%	253,270
Apr 17, 2026	0.72	0.76	0.71	0.76	0.76	2.23%	288,429
Apr 16, 2026	0.68	0.75	0.68	0.74	0.74	5.32%	371,424
Apr 15, 2026	0.73	0.74	0.67	0.70	0.70	-1.03%	539,406
Apr 14, 2026	0.81	0.81	0.71	0.71	0.71	-6.70%	1,368,338
Apr 13, 2026	0.68	0.81	0.68	0.76	0.76	2.55%	806,891
Apr 10, 2026	0.73	0.79	0.66	0.74	0.74	-5.63%	3,658,003
Apr 9, 2026	1.16	1.26	0.76	0.79	0.79	26.15%	177,865,950
Apr 8, 2026	0.63	0.64	0.57	0.62	0.62	9.18%	38,979
Apr 7, 2026	0.52	0.60	0.51	0.57	0.57	9.42%	35,254
Apr 6, 2026	0.52	0.55	0.48	0.52	0.52	-3.52%	33,200
Apr 2, 2026	0.53	0.55	0.49	0.54	0.54	1.89%	14,617
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	3.17%	15,119
Mar 30, 2026	0.48	0.52	0.46	0.48	0.47	-5.91%	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

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.