Skip to main content
Galmed Pharmaceuticals Ltd. (GLMD)
NASDAQ: GLMD · Real-Time Price · USD
0.589
-0.035 (-5.58%)
At close: Apr 28, 2026, 4:00 PM EDT
0.582
-0.008 (-1.29%)
Pre-market: Apr 29, 2026, 4:00 AM EDT

Galmed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.620.580.590.59-5.58%83,907
Apr 27, 20260.630.660.620.620.62-0.48%92,329
Apr 24, 20260.600.630.590.630.631.93%139,493
Apr 23, 20260.660.660.610.620.62-8.55%128,320
Apr 22, 20260.700.720.650.670.67-7.62%243,889
Apr 21, 20260.740.750.720.730.73-3.56%139,596
Apr 20, 20260.750.770.720.750.75-0.08%253,270
Apr 17, 20260.720.760.710.760.762.23%288,429
Apr 16, 20260.680.750.680.740.745.32%371,424
Apr 15, 20260.730.740.670.700.70-1.03%539,406
Apr 14, 20260.810.810.710.710.71-6.70%1,368,338
Apr 13, 20260.680.810.680.760.762.55%806,891
Apr 10, 20260.730.790.660.740.74-5.63%3,658,003
Apr 9, 20261.161.260.760.790.7926.14%177,865,950
Apr 8, 20260.630.640.570.620.629.19%38,979
Apr 7, 20260.520.600.510.570.579.42%35,254
Apr 6, 20260.520.550.480.520.52-3.52%33,200
Apr 2, 20260.530.550.490.540.541.89%14,617
Apr 1, 20260.520.530.480.530.538.16%38,928
Mar 31, 20260.520.520.470.490.493.16%15,119
Mar 30, 20260.480.520.460.480.47-5.90%25,027
Mar 27, 20260.550.570.410.500.50-14.16%34,272
Mar 26, 20260.600.600.590.590.59-1.98%6,275
Mar 25, 20260.600.620.600.600.602.04%29,568
Mar 24, 20260.580.590.570.590.591.29%20,974
Mar 23, 20260.580.630.570.580.58-3.25%111,109
Mar 20, 20260.620.620.580.600.602.83%6,832
Mar 19, 20260.590.610.580.580.58-4.61%10,215
Mar 18, 20260.630.630.610.610.61-0.05%13,850
Mar 17, 20260.660.680.610.610.61-1.08%10,877
Mar 16, 20260.650.680.620.620.62-1.79%9,342
Mar 13, 20260.670.670.620.630.63-3.20%5,003
Mar 12, 20260.640.660.620.650.652.97%17,205
Mar 11, 20260.640.660.630.630.633.17%8,936
Mar 10, 20260.600.650.600.610.61-0.44%7,417
Mar 9, 20260.660.680.620.620.62-6.77%18,828
Mar 6, 20260.630.690.630.660.664.76%52,029
Mar 5, 20260.610.640.590.630.637.22%31,847
Mar 4, 20260.600.600.580.590.59-3.85%19,156
Mar 3, 20260.560.620.560.610.61-1.04%7,655
Mar 2, 20260.590.620.560.620.620.98%16,408
Feb 27, 20260.620.660.610.610.61-5.92%16,775
Feb 26, 20260.680.690.650.650.65-1.75%26,784
Feb 25, 20260.570.670.570.660.6615.06%72,219
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%130,604
Feb 19, 20260.580.580.550.570.57-2.76%117,180
Feb 18, 20260.590.610.570.590.592.84%61,231
Feb 17, 20260.610.610.570.570.57-6.85%29,621
Feb 13, 20260.610.650.570.610.610.66%134,088
Feb 12, 20260.660.660.600.610.61-8.71%68,532
Feb 11, 20260.690.690.640.670.67-0.54%31,238
Feb 10, 20260.690.690.660.670.67-1.37%42,010
Feb 9, 20260.660.700.630.680.682.43%13,494
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