Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
3.825
-0.055 (-1.42%)
At close: Sep 8, 2026, 4:00 PM EDT
3.700
-0.180 (-4.64%)
After-hours: Sep 8, 2026, 4:51 PM EDT
Galmed Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.81 | 3.96 | 3.74 | 3.83 | 3.83 | -1.42% | 14,626 |
| Sep 4, 2026 | 4.08 | 4.23 | 3.88 | 3.88 | 3.88 | -1.02% | 4,100 |
| Sep 3, 2026 | 4.05 | 4.06 | 3.90 | 3.92 | 3.92 | -4.83% | 12,133 |
| Sep 2, 2026 | 3.97 | 4.22 | 3.94 | 4.12 | 4.12 | 4.94% | 15,617 |
| Sep 1, 2026 | 4.07 | 4.12 | 3.82 | 3.93 | 3.93 | -4.73% | 24,180 |
| Aug 31, 2026 | 4.04 | 4.16 | 4.03 | 4.12 | 4.12 | -1.08% | 7,207 |
| Aug 28, 2026 | 4.16 | 4.26 | 3.96 | 4.17 | 4.17 | -3.27% | 5,374 |
| Aug 27, 2026 | 4.29 | 4.38 | 4.16 | 4.31 | 4.31 | -0.56% | 6,122 |
| Aug 26, 2026 | 4.28 | 4.40 | 4.22 | 4.33 | 4.33 | 0.57% | 4,582 |
| Aug 25, 2026 | 4.08 | 4.49 | 3.96 | 4.31 | 4.31 | 6.30% | 40,194 |
| Aug 24, 2026 | 4.11 | 4.13 | 3.68 | 4.05 | 4.05 | -5.92% | 48,290 |
| Aug 21, 2026 | 4.54 | 4.54 | 4.12 | 4.31 | 4.31 | -5.59% | 22,210 |
| Aug 20, 2026 | 4.56 | 4.80 | 4.22 | 4.56 | 4.56 | -4.40% | 107,782 |
| Aug 19, 2026 | 5.38 | 5.45 | 4.10 | 4.77 | 4.77 | 6.44% | 231,141 |
| Aug 18, 2026 | 4.21 | 4.62 | 4.16 | 4.48 | 4.48 | 9.12% | 36,912 |
| Aug 17, 2026 | 4.16 | 4.88 | 4.00 | 4.11 | 4.11 | -1.85% | 120,949 |
| Aug 14, 2026 | 4.16 | 4.25 | 4.08 | 4.19 | 4.18 | -1.49% | 5,690 |
| Aug 13, 2026 | 4.33 | 4.55 | 4.24 | 4.25 | 4.25 | -5.18% | 3,643 |
| Aug 12, 2026 | 4.46 | 4.65 | 4.24 | 4.48 | 4.48 | 0.56% | 14,635 |
| Aug 11, 2026 | 4.56 | 4.60 | 4.40 | 4.46 | 4.46 | -6.10% | 3,689 |
| Aug 10, 2026 | 4.78 | 4.80 | 4.64 | 4.75 | 4.74 | -1.46% | 1,830 |
| Aug 7, 2026 | 4.59 | 4.82 | 4.58 | 4.82 | 4.82 | 0.48% | 2,746 |
| Aug 6, 2026 | 4.56 | 4.80 | 4.48 | 4.79 | 4.79 | 3.28% | 1,683 |
| Aug 5, 2026 | 4.51 | 4.64 | 4.48 | 4.64 | 4.64 | 0.80% | 3,002 |
| Aug 4, 2026 | 4.56 | 4.60 | 4.48 | 4.60 | 4.60 | -1.64% | 5,529 |
| Aug 3, 2026 | 4.91 | 4.91 | 4.60 | 4.68 | 4.68 | -5.80% | 9,105 |
| Jul 31, 2026 | 4.83 | 4.97 | 4.32 | 4.97 | 4.97 | 3.67% | 17,611 |
| Jul 30, 2026 | 4.33 | 4.79 | 4.24 | 4.79 | 4.79 | 7.02% | 13,495 |
| Jul 29, 2026 | 4.25 | 4.48 | 4.08 | 4.48 | 4.48 | 4.81% | 10,891 |
| Jul 28, 2026 | 4.23 | 4.95 | 3.94 | 4.27 | 4.27 | 1.33% | 404,862 |
| Jul 27, 2026 | 4.02 | 4.38 | 4.02 | 4.22 | 4.22 | 2.75% | 7,572 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.08 | 4.10 | 4.10 | -7.25% | 2,759 |
| Jul 23, 2026 | 3.84 | 4.47 | 3.79 | 4.42 | 4.42 | 9.53% | 26,244 |
| Jul 22, 2026 | 4.15 | 4.15 | 3.66 | 4.04 | 4.04 | -2.72% | 40,957 |
| Jul 21, 2026 | 3.97 | 4.16 | 3.97 | 4.15 | 4.15 | 0.86% | 9,743 |
| Jul 20, 2026 | 4.24 | 4.40 | 3.72 | 4.12 | 4.12 | -5.73% | 22,621 |
| Jul 17, 2026 | 4.26 | 4.71 | 4.16 | 4.37 | 4.37 | -0.76% | 40,005 |
| Jul 16, 2026 | 4.36 | 4.70 | 3.66 | 4.40 | 4.40 | 7.13% | 1,768,408 |
| Jul 15, 2026 | 4.11 | 4.12 | 4.00 | 4.11 | 4.11 | 0.43% | 2,620 |
| Jul 14, 2026 | 4.19 | 4.20 | 4.02 | 4.09 | 4.09 | -4.75% | 3,465 |
| Jul 13, 2026 | 4.40 | 4.40 | 3.92 | 4.29 | 4.29 | -4.14% | 8,458 |
| Jul 10, 2026 | 4.47 | 4.56 | 4.34 | 4.48 | 4.48 | -1.75% | 3,177 |
| Jul 9, 2026 | 4.47 | 4.56 | 4.37 | 4.56 | 4.56 | - | 1,917 |
| Jul 8, 2026 | 4.51 | 4.56 | 4.34 | 4.56 | 4.56 | 0.18% | 5,229 |
| Jul 7, 2026 | 4.55 | 4.60 | 4.32 | 4.55 | 4.55 | 2.15% | 7,098 |
| Jul 6, 2026 | 4.36 | 4.58 | 4.36 | 4.46 | 4.46 | -2.35% | 4,713 |
| Jul 2, 2026 | 4.79 | 4.80 | 4.40 | 4.56 | 4.56 | -11.95% | 13,575 |
| Jul 1, 2026 | 4.42 | 5.78 | 4.40 | 5.18 | 5.18 | 16.45% | 88,460 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.33 | 4.45 | 4.45 | -2.56% | 3,263 |
| Jun 29, 2026 | 4.64 | 4.66 | 4.40 | 4.57 | 4.57 | -0.45% | 7,766 |