Galmed Pharmaceuticals Lt... (GLMD)
1.97
-0.17 (-7.94%)
At close: Mar 03, 2025, 3:54 PM
1.94
-1.52%
After-hours: Mar 03, 2025, 04:18 PM EST
GLMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.33 | 2.33 | 1.90 | 1.94 | -0.20 | -9.35% | 25,131 |
| Feb 28, 2025 | 2.17 | 2.28 | 2.11 | 2.14 | -0.02 | -0.93% | 10,700 |
| Feb 27, 2025 | 2.30 | 2.30 | 2.13 | 2.16 | -0.14 | -6.09% | 18,143 |
| Feb 26, 2025 | 2.64 | 2.64 | 2.20 | 2.30 | -0.31 | -11.88% | 32,800 |
| Feb 25, 2025 | 2.73 | 2.84 | 2.50 | 2.61 | -0.14 | -5.09% | 19,808 |
| Feb 24, 2025 | 2.70 | 2.79 | 2.70 | 2.75 | 0.05 | 1.85% | 13,432 |
| Feb 21, 2025 | 2.59 | 2.89 | 2.59 | 2.70 | 0.15 | 5.88% | 28,500 |
| Feb 20, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | -0.15 | -5.56% | 3,144 |
| Feb 19, 2025 | 2.56 | 2.71 | 2.51 | 2.70 | 0.14 | 5.47% | 5,800 |
| Feb 18, 2025 | 2.58 | 2.72 | 2.51 | 2.56 | -0.06 | -2.29% | 13,954 |
| Feb 14, 2025 | 2.52 | 2.69 | 2.43 | 2.62 | 0.10 | 3.97% | 19,100 |
| Feb 13, 2025 | 2.50 | 2.68 | 2.36 | 2.52 | 0.06 | 2.44% | 20,103 |
| Feb 12, 2025 | 2.35 | 2.65 | 2.35 | 2.46 | 0.16 | 6.96% | 34,335 |
| Feb 11, 2025 | 2.68 | 2.68 | 2.24 | 2.30 | -0.37 | -13.86% | 63,607 |
| Feb 10, 2025 | 2.74 | 2.79 | 2.57 | 2.67 | 0.04 | 1.52% | 25,142 |
| Feb 7, 2025 | 2.65 | 2.75 | 2.60 | 2.63 | -0.05 | -1.87% | 6,900 |
| Feb 6, 2025 | 2.74 | 2.74 | 2.65 | 2.68 | -0.02 | -0.74% | 7,611 |
| Feb 5, 2025 | 2.66 | 2.73 | 2.65 | 2.70 | 0.04 | 1.50% | 7,200 |
| Feb 4, 2025 | 2.72 | 2.75 | 2.66 | 2.66 | -0.04 | -1.48% | 17,474 |
| Feb 3, 2025 | 2.75 | 2.81 | 2.70 | 2.70 | -0.08 | -2.88% | 13,201 |
| Jan 31, 2025 | 2.81 | 2.82 | 2.76 | 2.78 | 0.02 | 0.72% | 15,800 |
| Jan 30, 2025 | 2.89 | 2.89 | 2.70 | 2.76 | -0.06 | -2.13% | 19,100 |
| Jan 29, 2025 | 2.94 | 2.94 | 2.78 | 2.82 | -0.10 | -3.42% | 20,900 |
| Jan 28, 2025 | 2.94 | 3.10 | 2.85 | 2.92 | 0.06 | 2.10% | 16,287 |
| Jan 27, 2025 | 2.97 | 3.45 | 2.86 | 2.86 | -0.07 | -2.39% | 46,229 |
| Jan 24, 2025 | 2.86 | 3.04 | 2.86 | 2.93 | -0.01 | -0.34% | 48,547 |
| Jan 23, 2025 | 2.86 | 2.94 | 2.81 | 2.94 | 0.09 | 3.16% | 16,841 |
| Jan 22, 2025 | 2.90 | 2.94 | 2.85 | 2.85 | -0.02 | -0.70% | 9,260 |
| Jan 21, 2025 | 2.86 | 3.02 | 2.81 | 2.87 | -0.03 | -1.03% | 9,300 |
| Jan 17, 2025 | 2.93 | 3.00 | 2.80 | 2.90 | -0.03 | -1.02% | 18,810 |
| Jan 16, 2025 | 2.79 | 2.98 | 2.79 | 2.93 | 0.14 | 5.02% | 19,694 |
| Jan 15, 2025 | 3.01 | 3.01 | 2.79 | 2.79 | -0.03 | -1.06% | 19,514 |
| Jan 14, 2025 | 2.94 | 2.98 | 2.82 | 2.82 | -0.06 | -2.08% | 9,319 |
| Jan 13, 2025 | 2.93 | 3.01 | 2.84 | 2.88 | -0.02 | -0.69% | 27,913 |
| Jan 10, 2025 | 2.94 | 3.07 | 2.84 | 2.90 | -0.04 | -1.36% | 16,331 |
| Jan 8, 2025 | 2.91 | 3.04 | 2.85 | 2.94 | -0.05 | -1.67% | 26,516 |
| Jan 7, 2025 | 3.08 | 3.10 | 2.99 | 2.99 | -0.03 | -0.99% | 45,922 |
| Jan 6, 2025 | 3.54 | 3.58 | 2.97 | 3.02 | -0.41 | -11.95% | 104,257 |
| Jan 3, 2025 | 3.36 | 3.61 | 3.36 | 3.43 | 0.11 | 3.31% | 38,841 |
| Jan 2, 2025 | 3.20 | 3.60 | 3.20 | 3.32 | 0.13 | 4.08% | 56,110 |
| Dec 31, 2024 | 3.17 | 3.19 | 3.04 | 3.19 | 0.07 | 2.24% | 33,577 |
| Dec 30, 2024 | 3.02 | 3.12 | 3.01 | 3.12 | 0.00 | 0.00% | 46,310 |
| Dec 27, 2024 | 3.11 | 3.15 | 3.00 | 3.12 | 0.00 | 0.00% | 53,647 |
| Dec 26, 2024 | 3.19 | 3.19 | 3.06 | 3.12 | 0.08 | 2.63% | 47,415 |
| Dec 24, 2024 | 3.03 | 3.10 | 3.00 | 3.04 | 0.01 | 0.33% | 11,000 |
| Dec 23, 2024 | 3.05 | 3.14 | 2.91 | 3.03 | -0.02 | -0.66% | 15,747 |
| Dec 20, 2024 | 3.28 | 3.32 | 2.89 | 3.05 | -0.02 | -0.65% | 72,163 |
| Dec 19, 2024 | 2.90 | 3.35 | 2.81 | 3.07 | 0.17 | 5.86% | 136,103 |
| Dec 18, 2024 | 3.04 | 3.11 | 2.90 | 2.90 | -0.11 | -3.65% | 38,519 |
| Dec 17, 2024 | 3.25 | 3.39 | 3.01 | 3.01 | -0.26 | -7.95% | 50,320 |