Galmed Pharmaceuticals Lt... (GLMD)
NASDAQ: GLMD
· Real-Time Price · USD
1.51
-0.04 (-2.58%)
At close: Sep 12, 2025, 3:59 PM
1.54
1.99%
After-hours: Sep 12, 2025, 07:09 PM EDT
GLMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -2.58% | 55,538 |
| 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 |
| Sep 5, 2025 | 1.27 | 1.38 | 1.26 | 1.36 | 1.36 | 6.25% | 62,100 |
| Sep 4, 2025 | 1.30 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 37,502 |
| Sep 3, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 126,500 |
| Sep 2, 2025 | 1.26 | 1.32 | 1.24 | 1.27 | 1.27 | 0.00% | 83,616 |
| Aug 29, 2025 | 1.34 | 1.36 | 1.26 | 1.27 | 1.27 | -7.97% | 182,549 |
| Aug 28, 2025 | 1.41 | 1.44 | 1.26 | 1.38 | 1.38 | -0.72% | 1,537,137 |
| Aug 27, 2025 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | 0.00% | 50,318 |
| Aug 26, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 105,744 |
| Aug 25, 2025 | 1.63 | 1.63 | 1.33 | 1.41 | 1.41 | -5.37% | 657,900 |
| Aug 22, 2025 | 1.45 | 1.52 | 1.41 | 1.49 | 1.49 | 1.36% | 151,630 |
| Aug 21, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 118,747 |
| Aug 20, 2025 | 1.41 | 1.49 | 1.35 | 1.43 | 1.43 | 0.00% | 154,841 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -7.74% | 183,941 |
| Aug 18, 2025 | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | 7.64% | 221,900 |
| Aug 15, 2025 | 1.41 | 1.47 | 1.40 | 1.44 | 1.44 | -2.70% | 161,316 |