Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
1.120
-0.010 (-0.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.090
-0.030 (-2.68%)
After-hours: Dec 5, 2025, 7:48 PM EST
Galmed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -0.88% | 235,434 |
| Dec 4, 2025 | 1.11 | 1.15 | 1.03 | 1.13 | 1.13 | 5.61% | 346,052 |
| Dec 3, 2025 | 0.99 | 1.08 | 0.96 | 1.07 | 1.07 | 11.59% | 256,957 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -1.58% | 80,890 |
| Dec 1, 2025 | 0.95 | 0.99 | 0.93 | 0.97 | 0.97 | 3.66% | 233,638 |
| Nov 28, 2025 | 0.90 | 0.95 | 0.88 | 0.94 | 0.94 | 1.74% | 104,003 |
| Nov 26, 2025 | 0.81 | 0.94 | 0.81 | 0.92 | 0.92 | 12.40% | 266,281 |
| Nov 25, 2025 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -3.20% | 120,998 |
| Nov 24, 2025 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 1.43% | 152,066 |
| Nov 21, 2025 | 0.79 | 0.87 | 0.77 | 0.84 | 0.84 | 2.72% | 381,599 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.74 | 0.81 | 0.81 | -13.51% | 993,804 |
| Nov 19, 2025 | 1.05 | 1.08 | 0.94 | 0.94 | 0.94 | -13.56% | 1,334,270 |
| Nov 18, 2025 | 1.11 | 1.22 | 1.01 | 1.09 | 1.09 | 3.81% | 23,690,393 |
| Nov 17, 2025 | 1.25 | 1.54 | 1.02 | 1.05 | 1.05 | 0.96% | 97,322,706 |
| Nov 14, 2025 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 53,199 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -6.96% | 113,063 |
| Nov 12, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 76,714 |
| Nov 11, 2025 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -1.64% | 19,290 |
| Nov 10, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | 1.24% | 51,256 |
| Nov 7, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | -2.27% | 194,481 |
| Nov 6, 2025 | 1.24 | 1.35 | 1.22 | 1.23 | 1.23 | 0.24% | 44,438 |
| Nov 5, 2025 | 1.21 | 1.25 | 1.15 | 1.23 | 1.23 | 3.36% | 65,777 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.19 | 1.19 | 1.19 | -10.86% | 57,014 |
| Nov 3, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -2.55% | 52,688 |
| Oct 31, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 13,767 |
| Oct 30, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 111,261 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -8.16% | 124,071 |
| Oct 28, 2025 | 1.36 | 1.53 | 1.36 | 1.47 | 1.47 | 6.52% | 106,261 |
| Oct 27, 2025 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | - | 97,356 |
| Oct 24, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 1.10% | 31,249 |
| Oct 23, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 1.87% | 30,813 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -6.29% | 68,797 |
| Oct 21, 2025 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 33,636 |
| Oct 20, 2025 | 1.40 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 43,176 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 116,907 |
| Oct 16, 2025 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -3.42% | 34,862 |
| Oct 15, 2025 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 39,150 |
| Oct 14, 2025 | 1.47 | 1.50 | 1.37 | 1.44 | 1.44 | -2.04% | 88,544 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 40,927 |
| Oct 10, 2025 | 1.53 | 1.60 | 1.41 | 1.42 | 1.42 | -8.68% | 218,284 |
| Oct 9, 2025 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | 0.26% | 56,018 |
| Oct 8, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -1.84% | 35,189 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.52 | 1.58 | 1.58 | -1.86% | 155,524 |
| Oct 6, 2025 | 1.57 | 1.61 | 1.53 | 1.61 | 1.61 | 2.55% | 81,031 |
| Oct 3, 2025 | 1.60 | 1.63 | 1.54 | 1.57 | 1.57 | - | 64,515 |
| Oct 2, 2025 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 1.29% | 38,273 |
| Oct 1, 2025 | 1.43 | 1.55 | 1.39 | 1.55 | 1.55 | 12.32% | 165,782 |
| Sep 30, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -0.72% | 41,653 |
| Sep 29, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 41,116 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 40,126 |
| Sep 25, 2025 | 1.46 | 1.46 | 1.36 | 1.38 | 1.38 | -4.17% | 60,023 |
| Sep 24, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 31,118 |
| Sep 23, 2025 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | - | 46,210 |
| Sep 22, 2025 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 60,655 |
| Sep 19, 2025 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 73,364 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 1.68% | 96,888 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | 0.34% | 64,365 |
| Sep 16, 2025 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 1.37% | 68,385 |
| Sep 15, 2025 | 1.51 | 1.56 | 1.45 | 1.46 | 1.46 | -3.31% | 80,020 |
| Sep 12, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 59,366 |
| Sep 11, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 9.93% | 127,364 |
| Sep 10, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -3.09% | 186,023 |
| Sep 9, 2025 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 6.20% | 204,327 |
| Sep 8, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 111,398 |
| Sep 5, 2025 | 1.27 | 1.38 | 1.26 | 1.36 | 1.36 | 6.25% | 62,078 |
| Sep 4, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 37,502 |
| Sep 3, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 126,499 |
| Sep 2, 2025 | 1.26 | 1.32 | 1.24 | 1.27 | 1.27 | - | 83,616 |
| Aug 29, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -7.97% | 182,549 |
| Aug 28, 2025 | 1.41 | 1.44 | 1.26 | 1.38 | 1.38 | -0.72% | 1,537,137 |
| Aug 27, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | - | 50,318 |
| Aug 26, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 105,744 |
| Aug 25, 2025 | 1.63 | 1.63 | 1.33 | 1.41 | 1.41 | -5.37% | 657,851 |
| Aug 22, 2025 | 1.45 | 1.52 | 1.41 | 1.49 | 1.49 | 1.36% | 151,630 |
| Aug 21, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 118,747 |
| Aug 20, 2025 | 1.41 | 1.49 | 1.35 | 1.43 | 1.43 | 0.35% | 154,841 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -8.06% | 183,941 |
| Aug 18, 2025 | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | 7.64% | 221,860 |
| Aug 15, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | -2.70% | 161,316 |
| Aug 14, 2025 | 1.46 | 1.52 | 1.40 | 1.48 | 1.48 | 1.37% | 101,766 |
| Aug 13, 2025 | 1.41 | 1.48 | 1.38 | 1.46 | 1.46 | 2.82% | 86,161 |
| Aug 12, 2025 | 1.48 | 1.54 | 1.42 | 1.42 | 1.42 | -2.07% | 83,794 |
| Aug 11, 2025 | 1.44 | 1.48 | 1.40 | 1.45 | 1.45 | - | 69,557 |
| Aug 8, 2025 | 1.36 | 1.48 | 1.32 | 1.45 | 1.45 | 5.84% | 199,930 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.36 | 1.37 | 1.37 | -5.52% | 131,677 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.43 | 1.45 | 1.45 | -9.38% | 277,869 |
| Aug 5, 2025 | 1.61 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 102,401 |
| Aug 4, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 5.16% | 106,953 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.48 | 1.55 | 1.55 | -4.91% | 241,089 |
| Jul 31, 2025 | 1.74 | 1.75 | 1.62 | 1.63 | 1.63 | -3.55% | 196,851 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 281,364 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.78 | 1.79 | 1.79 | -6.28% | 262,928 |
| Jul 28, 2025 | 2.02 | 2.03 | 1.91 | 1.91 | 1.91 | -4.02% | 215,577 |
| Jul 25, 2025 | 1.95 | 2.09 | 1.79 | 1.99 | 1.99 | 0.51% | 414,665 |
| Jul 24, 2025 | 2.02 | 2.07 | 1.93 | 1.98 | 1.98 | 5.88% | 517,569 |
| Jul 23, 2025 | 1.78 | 1.91 | 1.76 | 1.87 | 1.87 | 5.65% | 278,433 |
| Jul 22, 2025 | 1.88 | 1.88 | 1.61 | 1.77 | 1.77 | -2.75% | 396,829 |
| Jul 21, 2025 | 1.98 | 2.07 | 1.80 | 1.82 | 1.82 | -0.55% | 460,922 |
| Jul 18, 2025 | 2.30 | 2.30 | 1.77 | 1.83 | 1.83 | -21.46% | 1,148,640 |
| Jul 17, 2025 | 2.12 | 2.34 | 2.12 | 2.33 | 2.33 | 6.39% | 293,414 |