Galmed Pharmaceuticals Ltd. (GLMD)

NASDAQ: GLMD · Real-Time Price · USD

0.574

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

0.545

-0.028 (-4.92%)

After-hours: Jun 26, 2026, 7:20 PM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.64	0.72	0.63	0.68	0.68	9.27%	122,173
May 27, 2026	0.62	0.65	0.60	0.62	0.62	-1.59%	31,079
May 26, 2026	0.58	0.66	0.58	0.63	0.63	8.60%	83,698
May 22, 2026	0.58	0.60	0.58	0.58	0.58	-	16,290
May 21, 2026	0.61	0.61	0.58	0.58	0.58	-3.96%	42,257
May 20, 2026	0.57	0.63	0.57	0.60	0.60	5.10%	25,219
May 19, 2026	0.58	0.61	0.57	0.57	0.57	-1.37%	31,794
May 18, 2026	0.61	0.63	0.58	0.58	0.58	-2.88%	56,248
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
Mar 25, 2026	0.60	0.62	0.60	0.60	0.60	2.04%	29,568
Mar 24, 2026	0.58	0.59	0.57	0.59	0.59	1.29%	20,974
Mar 23, 2026	0.58	0.63	0.57	0.58	0.58	-3.25%	111,109
Mar 20, 2026	0.62	0.62	0.58	0.60	0.60	2.83%	6,832
Mar 19, 2026	0.59	0.61	0.58	0.58	0.58	-4.61%	10,215
Mar 18, 2026	0.63	0.63	0.61	0.61	0.61	-0.05%	13,850
Mar 17, 2026	0.66	0.68	0.61	0.61	0.61	-1.08%	10,877
Mar 16, 2026	0.65	0.68	0.62	0.62	0.62	-1.79%	9,342
Mar 13, 2026	0.67	0.67	0.62	0.63	0.63	-3.20%	5,003
Mar 12, 2026	0.64	0.66	0.62	0.65	0.65	2.97%	17,205
Mar 11, 2026	0.64	0.66	0.63	0.63	0.63	3.17%	8,936
Mar 10, 2026	0.60	0.65	0.60	0.61	0.61	-0.44%	7,417
Mar 9, 2026	0.66	0.68	0.62	0.62	0.62	-6.77%	18,828
Mar 6, 2026	0.63	0.69	0.63	0.66	0.66	4.76%	52,029
Mar 5, 2026	0.61	0.64	0.59	0.63	0.63	7.22%	31,847
Mar 4, 2026	0.60	0.60	0.58	0.59	0.59	-3.85%	19,156
Mar 3, 2026	0.56	0.62	0.56	0.61	0.61	-1.04%	7,655
Mar 2, 2026	0.59	0.62	0.56	0.62	0.62	0.98%	16,408
Feb 27, 2026	0.62	0.66	0.61	0.61	0.61	-5.92%	16,775
Feb 26, 2026	0.68	0.69	0.65	0.65	0.65	-1.75%	26,784
Feb 25, 2026	0.57	0.67	0.57	0.66	0.66	15.06%	72,219
Feb 24, 2026	0.54	0.58	0.53	0.58	0.58	3.70%	40,056
Feb 23, 2026	0.54	0.58	0.50	0.55	0.55	2.50%	176,989
Feb 20, 2026	0.57	0.57	0.54	0.54	0.54	-5.25%	130,604
Feb 19, 2026	0.58	0.58	0.55	0.57	0.57	-2.76%	117,180
Feb 18, 2026	0.59	0.61	0.57	0.59	0.59	2.84%	61,231
Feb 17, 2026	0.61	0.61	0.57	0.57	0.57	-6.85%	29,621
Feb 13, 2026	0.61	0.65	0.57	0.61	0.61	0.66%	134,088
Feb 12, 2026	0.66	0.66	0.60	0.61	0.61	-8.71%	68,532
Feb 11, 2026	0.69	0.69	0.64	0.67	0.67	-0.54%	31,238
Feb 10, 2026	0.69	0.69	0.66	0.67	0.67	-1.37%	42,010
Feb 9, 2026	0.66	0.70	0.63	0.68	0.68	2.43%	13,494
Feb 6, 2026	0.61	0.68	0.59	0.66	0.66	11.58%	176,466
Feb 5, 2026	0.62	0.67	0.59	0.60	0.60	-6.30%	39,344
Feb 4, 2026	0.68	0.68	0.62	0.64	0.64	-5.22%	96,195
Feb 3, 2026	0.67	0.70	0.66	0.67	0.67	0.69%	35,851