Skip to main content
Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
0.670
+0.040 (6.35%)
Mar 6, 2026, 1:09 PM EST - Market open

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.630.690.630.69-9.63%36,593
Mar 5, 20260.610.640.590.630.637.22%31,383
Mar 4, 20260.600.600.580.590.59-3.85%19,156
Mar 3, 20260.560.620.560.610.61-1.04%6,055
Mar 2, 20260.590.620.560.620.620.98%16,386
Feb 27, 20260.620.660.610.610.61-5.92%16,409
Feb 26, 20260.680.690.650.650.65-1.75%26,764
Feb 25, 20260.570.670.570.660.6615.06%72,104
Feb 24, 20260.540.580.530.580.583.70%40,056
Feb 23, 20260.540.580.500.550.552.50%176,989
Feb 20, 20260.570.570.540.540.54-5.25%128,120
Feb 19, 20260.580.580.550.570.57-2.76%115,817
Feb 18, 20260.590.610.570.590.592.84%60,434
Feb 17, 20260.610.610.570.570.57-6.85%29,596
Feb 13, 20260.610.650.570.610.610.66%134,088
Feb 12, 20260.660.660.600.610.61-8.71%67,092
Feb 11, 20260.690.690.640.670.67-0.54%30,328
Feb 10, 20260.690.690.660.670.67-1.37%42,010
Feb 9, 20260.660.700.630.680.682.43%11,982
Feb 6, 20260.610.680.590.660.6611.58%176,466
Feb 5, 20260.620.670.590.600.60-6.30%39,344
Feb 4, 20260.680.680.620.640.64-5.22%96,195
Feb 3, 20260.670.700.660.670.670.69%35,851
Feb 2, 20260.710.710.660.670.67-6.28%90,746
Jan 30, 20260.740.740.700.710.71-5.33%69,337
Jan 29, 20260.850.850.750.750.75-7.59%116,263
Jan 28, 20260.850.870.810.810.81-3.95%65,650
Jan 27, 20260.800.870.790.850.856.83%161,221
Jan 26, 20260.830.830.790.790.79-2.94%35,880
Jan 23, 20260.820.840.810.820.82-4.44%35,763
Jan 22, 20260.810.860.800.850.854.68%72,637
Jan 21, 20260.810.820.790.810.811.72%22,683
Jan 20, 20260.770.800.760.800.803.88%68,088
Jan 16, 20260.760.800.760.770.77-1.58%80,028
Jan 15, 20260.830.830.780.780.78-4.81%105,261
Jan 14, 20260.830.880.800.820.82-0.83%73,284
Jan 13, 20260.860.880.830.830.83-0.66%27,429
Jan 12, 20260.830.840.810.840.840.30%42,650
Jan 9, 20260.880.880.830.830.83-1.99%46,991
Jan 8, 20260.860.870.830.850.851.87%24,314
Jan 7, 20260.830.880.830.830.831.46%74,306
Jan 6, 20260.870.870.820.820.82-2.40%32,220
Jan 5, 20260.820.880.800.840.842.38%282,529
Jan 2, 20260.770.850.750.820.829.65%108,575
Dec 31, 20250.770.790.730.750.75-0.38%87,383
Dec 30, 20250.770.810.750.750.75-5.09%87,035
Dec 29, 20250.840.860.750.790.79-8.24%191,843
Dec 26, 20250.850.890.850.870.87-1.73%35,124
Dec 24, 20250.870.890.850.880.880.03%29,664
Dec 23, 20250.910.910.870.880.88-3.30%43,566
Dec 22, 20250.830.910.830.910.916.91%113,104
Dec 19, 20250.921.000.810.850.85-4.24%106,297
Dec 18, 20250.930.950.880.890.89-2.88%69,910
Dec 17, 20250.971.000.910.920.92-6.58%135,677
Dec 16, 20251.001.040.960.980.980.94%50,163
Dec 15, 20251.041.040.950.970.97-7.55%101,122
Dec 12, 20251.061.071.021.051.051.94%92,143
Dec 11, 20251.061.081.021.031.03-2.83%136,205
Dec 10, 20251.111.141.061.061.06-8.62%250,026
Dec 9, 20251.201.211.131.161.16-4.13%224,240
Dec 8, 20251.131.211.091.211.218.04%358,900
Dec 5, 20251.161.161.091.121.12-0.88%237,834
Dec 4, 20251.111.151.031.131.135.61%346,052
Dec 3, 20250.991.080.961.071.0711.59%258,658
Dec 2, 20250.950.970.940.960.96-1.58%81,099
Dec 1, 20250.950.990.930.970.973.66%236,098
Nov 28, 20250.900.950.880.940.941.74%104,003
Nov 26, 20250.810.940.810.920.9212.40%266,281
Nov 25, 20250.870.870.820.820.82-3.20%133,992
Nov 24, 20250.810.860.800.850.851.43%152,066
Nov 21, 20250.790.870.770.840.842.72%391,971
Nov 20, 20250.900.900.740.810.81-13.51%993,804
Nov 19, 20251.051.080.940.940.94-13.56%1,334,270
Nov 18, 20251.111.221.011.091.093.81%23,690,393
Nov 17, 20251.251.541.021.051.050.96%97,322,706
Nov 14, 20251.051.071.011.041.04-2.80%53,199
Nov 13, 20251.151.151.041.071.07-6.96%113,063
Nov 12, 20251.211.221.151.151.15-4.17%76,714
Nov 11, 20251.221.251.171.201.20-1.64%19,290
Nov 10, 20251.231.271.181.221.221.24%51,256
Nov 7, 20251.201.221.161.211.21-2.27%194,481
Nov 6, 20251.241.351.221.231.230.24%44,438
Nov 5, 20251.211.251.151.231.233.36%65,777
Nov 4, 20251.301.311.191.191.19-10.86%57,014
Nov 3, 20251.341.361.341.341.34-2.55%52,688
Oct 31, 20251.341.371.341.371.372.24%13,767
Oct 30, 20251.341.371.301.341.34-0.74%111,261
Oct 29, 20251.471.471.341.351.35-8.16%124,071
Oct 28, 20251.361.531.361.471.476.52%106,261
Oct 27, 20251.421.421.331.381.38-97,356
Oct 24, 20251.361.401.361.381.381.10%31,249
Oct 23, 20251.361.401.361.371.371.87%30,813
Oct 22, 20251.431.431.331.341.34-6.29%68,797
Oct 21, 20251.411.441.381.431.430.70%33,636
Oct 20, 20251.401.431.351.421.423.65%43,176
Oct 17, 20251.401.411.351.371.37-2.84%116,907
Oct 16, 20251.491.491.401.411.41-3.42%34,862
Oct 15, 20251.411.491.401.461.461.39%39,150
Oct 14, 20251.471.501.371.441.44-2.04%88,544
Oct 13, 20251.431.471.411.471.473.52%40,927