Galmed Pharmaceuticals Lt... (GLMD)
NASDAQ: GLMD
· Real-Time Price · USD
1.57
0.00 (0.22%)
At close: Oct 03, 2025, 3:59 PM
1.60
1.91%
After-hours: Oct 03, 2025, 07:43 PM EDT
GLMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.60 | 1.63 | 1.54 | 1.57 | 1.57 | 0.00% | 63,308 |
| Oct 2, 2025 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 1.29% | 38,300 |
| Oct 1, 2025 | 1.43 | 1.55 | 1.39 | 1.55 | 1.55 | 12.32% | 165,800 |
| 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 | 0.00% | 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% | 73,400 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 1.34% | 96,900 |
| Sep 17, 2025 | 1.50 | 1.55 | 1.47 | 1.49 | 1.49 | 0.68% | 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% | 59,400 |
| 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 | -3.42% | 186,023 |
| Sep 9, 2025 | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | 6.57% | 204,327 |
| Sep 8, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 111,400 |
Page 1 of 136