Galmed Pharmaceuticals Lt... (GLMD)
NASDAQ: GLMD
· Real-Time Price · USD
1.43
-0.05 (-3.38%)
At close: Aug 15, 2025, 3:59 PM
1.47
3.14%
After-hours: Aug 15, 2025, 07:58 PM EDT
GLMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | -2.70% | 141,782 |
| Aug 14, 2025 | 1.46 | 1.52 | 1.40 | 1.48 | 1.48 | 1.37% | 101,766 |
| Aug 13, 2025 | 1.41 | 1.47 | 1.38 | 1.46 | 1.46 | 2.82% | 86,200 |
| 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 | 0.00% | 69,600 |
| 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% | 131,700 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.43 | 1.45 | 1.45 | -9.38% | 277,900 |
| 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% | 107,000 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.48 | 1.55 | 1.55 | -4.91% | 241,100 |
| Jul 31, 2025 | 1.74 | 1.75 | 1.62 | 1.63 | 1.63 | -3.55% | 196,900 |
| Jul 30, 2025 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -5.59% | 281,400 |
| 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% | 215,600 |
| Jul 25, 2025 | 1.95 | 2.09 | 1.79 | 1.99 | 1.99 | 0.51% | 414,700 |
| Jul 24, 2025 | 2.02 | 2.07 | 1.93 | 1.98 | 1.98 | 5.88% | 517,600 |
| Jul 23, 2025 | 1.78 | 1.91 | 1.75 | 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 |