Galmed Pharmaceuticals Ltd (GLMD) Historical Stock Data

1.13 ↑0.06 (5.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GLMD is down -0.73% a day on average. There have been 15 days where Galmed Pharmaceuticals Ltd closed green and 15 days where GLMD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.11	1.13	↑$0.02 (1.80%)	1.03	1.15	344.85K
2025-12-03	0.99	1.07	↑$0.08 (8.08%)	0.96	1.08	258.66K
2025-12-02	0.95	0.96	↑$0.01 (0.94%)	0.94	0.97	80.94K
2025-12-01	0.95	0.97	↑$0.02 (2.21%)	0.93	0.99	234.93K
2025-11-28	0.90	0.94	↑$0.04 (4.89%)	0.88	0.95	104K
2025-11-26	0.81	0.92	↑$0.11 (14.05%)	0.81	0.94	265.89K
2025-11-25	0.87	0.82	↓$0.05 (-5.53%)	0.82	0.87	133.59K
2025-11-24	0.81	0.85	↑$0.04 (4.40%)	0.80	0.86	151K
2025-11-21	0.79	0.84	↑$0.05 (6.10%)	0.77	0.87	391.97K
2025-11-20	0.90	0.81	↓$0.09 (-9.56%)	0.74	0.90	0.99M
2025-11-19	1.05	0.94	↓$0.11 (-10.27%)	0.94	1.08	1.33M
2025-11-18	1.11	1.09	↓$0.02 (-1.80%)	1.01	1.22	23.65M
2025-11-17	1.25	1.05	↓$0.20 (-15.66%)	1.02	1.54	97.26M
2025-11-14	1.05	1.04	↓$0.01 (-0.95%)	1.01	1.07	53.19K
2025-11-13	1.15	1.07	↓$0.08 (-6.96%)	1.04	1.15	113.06K
2025-11-12	1.21	1.15	↓$0.06 (-4.96%)	1.15	1.22	75.64K
2025-11-11	1.22	1.20	↓$0.02 (-1.64%)	1.17	1.25	19.29K
2025-11-10	1.23	1.22	↓$0.01 (-0.81%)	1.18	1.27	51.26K
2025-11-07	1.20	1.21	↑$0.01 (0.42%)	1.16	1.22	194.48K
2025-11-06	1.24	1.23	↓$0.01 (-0.58%)	1.22	1.35	44.44K
2025-11-05	1.21	1.23	↑$0.02 (1.65%)	1.15	1.25	65.78K
2025-11-04	1.30	1.19	↓$0.11 (-8.45%)	1.19	1.31	57.01K
2025-11-03	1.34	1.34	↓$0.01 (-0.37%)	1.34	1.36	52.69K
2025-10-31	1.34	1.37	↑$0.03 (2.24%)	1.34	1.37	13.77K
2025-10-30	1.34	1.34	↑$0.00 (0.00%)	1.30	1.37	110.86K
2025-10-29	1.47	1.35	↓$0.12 (-8.16%)	1.34	1.47	124.07K
2025-10-28	1.36	1.47	↑$0.11 (8.09%)	1.36	1.53	103.66K
2025-10-27	1.42	1.38	↓$0.04 (-2.82%)	1.33	1.42	97.36K
2025-10-24	1.36	1.38	↑$0.02 (1.47%)	1.36	1.40	31.24K
2025-10-23	1.36	1.37	↑$0.00 (0.37%)	1.36	1.40	30.81K