Galmed Pharmaceuticals Ltd. (GLMD)

NASDAQ: GLMD · Real-Time Price · USD

0.5931

-0.0088 (-1.46%)

At close: Aug 10, 2026, 4:00 PM EDT

0.5862

-0.0069 (-1.16%)

After-hours: Aug 10, 2026, 6:20 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.60	0.60	0.58	0.59	0.59	-1.46%	14,407
Aug 7, 2026	0.57	0.60	0.57	0.60	0.60	0.48%	21,790
Aug 6, 2026	0.57	0.60	0.56	0.60	0.60	3.28%	13,012
Aug 5, 2026	0.56	0.58	0.56	0.58	0.58	0.80%	23,728
Aug 4, 2026	0.57	0.58	0.56	0.58	0.58	-1.64%	41,839
Aug 3, 2026	0.61	0.61	0.58	0.59	0.59	-5.80%	69,272
Jul 31, 2026	0.60	0.62	0.54	0.62	0.62	3.67%	139,839
Jul 30, 2026	0.54	0.60	0.53	0.60	0.60	7.02%	107,962
Jul 29, 2026	0.53	0.56	0.51	0.56	0.56	4.81%	87,133
Jul 28, 2026	0.53	0.62	0.49	0.53	0.53	1.33%	3,238,902
Jul 27, 2026	0.50	0.55	0.50	0.53	0.53	2.75%	60,583
Jul 24, 2026	0.55	0.55	0.51	0.51	0.51	-7.25%	22,072
Jul 23, 2026	0.48	0.56	0.47	0.55	0.55	9.53%	209,953
Jul 22, 2026	0.52	0.52	0.46	0.50	0.50	-2.72%	327,658
Jul 21, 2026	0.50	0.52	0.50	0.52	0.52	0.86%	77,951
Jul 20, 2026	0.53	0.55	0.47	0.51	0.51	-5.73%	180,970
Jul 17, 2026	0.53	0.59	0.52	0.55	0.55	-0.76%	320,046
Jul 16, 2026	0.55	0.59	0.46	0.55	0.55	7.13%	14,147,264
Jul 15, 2026	0.51	0.51	0.50	0.51	0.51	0.43%	20,961
Jul 14, 2026	0.52	0.53	0.50	0.51	0.51	-4.75%	27,724
Jul 13, 2026	0.55	0.55	0.49	0.54	0.54	-4.14%	67,668
Jul 10, 2026	0.56	0.57	0.54	0.56	0.56	-1.75%	25,421
Jul 9, 2026	0.56	0.57	0.55	0.57	0.57	-	15,336
Jul 8, 2026	0.56	0.57	0.54	0.57	0.57	0.18%	41,837
Jul 7, 2026	0.57	0.57	0.54	0.57	0.57	2.15%	56,786
Jul 6, 2026	0.55	0.57	0.55	0.56	0.56	-2.35%	37,706
Jul 2, 2026	0.60	0.60	0.55	0.57	0.57	-11.95%	108,604
Jul 1, 2026	0.55	0.72	0.55	0.65	0.65	16.45%	707,686
Jun 30, 2026	0.56	0.56	0.54	0.56	0.56	-2.56%	26,104
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