Galmed Pharmaceuticals Ltd. (GLMD) NASDAQ

Currency In USD

GLMD Historical Return

If you invested $1000 in Galmed Pharmaceuticals Ltd. (GLMD) 10 years ago, it would be worth $7.09 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.25, while $1000 invested 1 year ago would be worth $2,987.1. This corresponds to total returns of -99.29%, -99.18%, 198.71%, respectively, with annualized returns of -39.03%, -61.71%, 198.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2026	3.91	4.63	4.63	4.63	3.82	301,155
September 08, 2026	3.81	3.83	3.83	3.96	3.73	14,626
September 04, 2026	4.07	3.88	3.88	4.23	3.88	4,082
September 03, 2026	4.05	3.92	3.92	4.05	3.91	12,063
September 02, 2026	3.97	4.12	4.12	4.22	3.94	14,705
September 01, 2026	3.9	3.93	3.93	4.03	3.9	24,022
August 31, 2026	4.05	4.12	4.12	4.12	4.03	7,194
August 28, 2026	4.16	4.17	4.17	4.26	3.96	5,363
August 27, 2026	4.35	4.31	4.31	4.35	4.16	5,738
August 26, 2026	4.28	4.33	4.33	4.44	4.22	4,465
August 25, 2026	4.08	4.31	4.31	4.49	3.96	40,170
August 24, 2026	4.11	4.05	4.05	4.13	3.68	46,711
August 21, 2026	4.54	4.31	4.31	4.54	4.12	21,415
August 20, 2026	4.56	4.56	4.56	4.8	4.22	106,163
August 19, 2026	5.38	4.64	4.64	5.45	4.1	216,237
August 18, 2026	0.53	0.56	0.56	0.58	0.53	0
August 17, 2026	0.52	0.51	0.51	0.58	0.5	959,258
August 14, 2026	0.52	0.52	0.52	0.53	0.51	37,491
August 13, 2026	0.54	0.53	0.53	0.57	0.53	28,740
August 12, 2026	0.57	0.56	0.56	0.57	0.53	0
August 11, 2026	0.57	0.56	0.56	0.57	0.55	29,516
August 10, 2026	0.6	0.59	0.59	0.6	0.58	14,447
August 07, 2026	0.57	0.6	0.6	0.6	0.57	21,790
August 06, 2026	0.57	0.6	0.6	0.6	0.56	13,022
August 05, 2026	0.58	0.58	0.58	0.58	0.56	23,767
August 04, 2026	0.57	0.58	0.58	0.58	0.56	41,839
August 03, 2026	0.61	0.59	0.59	0.61	0.58	70,972
July 31, 2026	0.6	0.62	0.62	0.62	0.54	140,431
July 30, 2026	0.54	0.6	0.6	0.6	0.53	107,856
July 29, 2026	0.53	0.56	0.56	0.56	0.51	87,122
July 28, 2026	0.53	0.53	0.53	0.62	0.49	3.2M
July 27, 2026	0.5	0.53	0.53	0.55	0.5	60,583
July 23, 2026	0.47	0.55	0.55	0.56	0.47	208,512
July 22, 2026	0.51	0.5	0.5	0.52	0.46	327,059
July 21, 2026	0.5	0.52	0.52	0.52	0.5	76,764
July 20, 2026	0.53	0.51	0.51	0.55	0.47	180,733
July 17, 2026	0.53	0.55	0.55	0.59	0.53	315,420
July 16, 2026	0.55	0.55	0.55	0.59	0.46	14.05M
July 15, 2026	0.51	0.51	0.51	0.51	0.5	20,082
July 14, 2026	0.5	0.51	0.51	0.53	0.5	27,711
July 13, 2026	0.55	0.54	0.54	0.55	0.49	67,666
July 10, 2026	0.57	0.56	0.56	0.57	0.54	25,421
July 09, 2026	0.56	0.57	0.57	0.57	0.55	14,305
July 08, 2026	0.56	0.56	0.56	0.57	0.54	39,316
July 07, 2026	0.57	0.57	0.57	0.57	0.54	56,785
July 06, 2026	0.55	0.56	0.56	0.57	0.55	37,706
July 02, 2026	0.6	0.57	0.57	0.6	0.55	106,600
July 01, 2026	0.55	0.65	0.65	0.72	0.55	700,055
June 30, 2026	0.55	0.56	0.56	0.56	0.55	25,203
June 29, 2026	0.58	0.57	0.57	0.58	0.55	62,077
June 26, 2026	0.54	0.57	0.57	0.57	0.54	25,633
June 25, 2026	0.58	0.57	0.57	0.59	0.55	109,758
June 24, 2026	0.56	0.59	0.59	0.59	0.55	65,408
June 23, 2026	0.53	0.57	0.57	0.57	0.53	33,808
June 22, 2026	0.55	0.56	0.56	0.61	0.53	748,727
June 18, 2026	0.59	0.58	0.58	0.61	0.57	44,446
June 17, 2026	0.6	0.6	0.6	0.62	0.58	81,848
June 16, 2026	0.6	0.6	0.6	0.6	0.56	116,800
June 15, 2026	0.64	0.62	0.62	0.64	0.59	131,361
June 12, 2026	0.59	0.61	0.61	0.63	0.58	173,970