Galmed Pharmaceuticals Ltd. - GLMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	1.6	1.57	1.57	1.6	1.56	13,064
April 24, 2025	1.62	1.62	1.62	1.67	1.53	32,743
April 23, 2025	1.47	1.63	1.63	1.63	1.47	58,409
April 22, 2025	1.38	1.46	1.46	1.51	1.36	38,816
April 21, 2025	1.38	1.4	1.4	1.4	1.3	44,956
April 17, 2025	1.32	1.38	1.38	1.44	1.31	33,171
April 16, 2025	1.42	1.36	1.36	1.42	1.31	50,622
April 15, 2025	1.28	1.41	1.41	1.54	1.28	176,616
April 14, 2025	1.32	1.33	1.33	1.38	1.27	29,700
April 11, 2025	1.25	1.32	1.32	1.34	1.22	46,390
April 10, 2025	1.32	1.26	1.26	1.48	1.25	748,600
April 09, 2025	1.3	1.42	1.42	1.49	1.27	153,000
April 08, 2025	1.24	1.3	1.3	1.35	1.21	99,359
April 07, 2025	1.33	1.24	1.24	1.33	1.22	64,427
April 04, 2025	1.4	1.34	1.34	1.42	1.28	83,100
April 03, 2025	1.5	1.46	1.46	1.51	1.35	55,323
April 02, 2025	1.42	1.5	1.5	1.55	1.42	76,200
April 01, 2025	1.39	1.42	1.42	1.47	1.33	52,488
March 31, 2025	1.57	1.44	1.44	1.57	1.42	53,442
March 28, 2025	1.69	1.59	1.59	1.88	1.38	205,250
March 27, 2025	1.75	1.68	1.68	1.76	1.65	56,192
March 26, 2025	1.77	1.74	1.74	1.83	1.74	57,933
March 25, 2025	1.99	1.76	1.76	2.14	1.7	273,800
March 24, 2025	2.21	2.03	2.03	2.25	1.9	270,230
March 21, 2025	2.29	2.26	2.26	2.36	2.05	108,206
March 20, 2025	2.21	2.29	2.29	2.39	2.06	185,846
March 19, 2025	2.41	2.26	2.26	2.41	2.15	192,989
March 18, 2025	2.49	2.51	2.51	2.54	2.15	688,119
March 17, 2025	2.18	2.5	2.5	3.5	2.18	49.43M
March 14, 2025	1.75	1.73	1.73	2.03	1.67	72,300
March 13, 2025	1.78	1.68	1.68	1.79	1.68	13,200
March 12, 2025	1.83	1.77	1.77	1.84	1.77	10,135
March 11, 2025	1.9	1.83	1.83	1.9	1.8	15,554
March 10, 2025	1.89	1.9	1.9	2.09	1.83	92,600
March 07, 2025	1.89	1.89	1.89	1.91	1.86	14,412
March 06, 2025	1.85	1.91	1.91	1.93	1.84	17,800
March 05, 2025	1.89	1.84	1.84	1.91	1.8	21,000
March 04, 2025	1.94	1.93	1.93	2.06	1.75	134,575
March 03, 2025	2.33	1.94	1.94	2.33	1.9	26,427
February 28, 2025	2.17	2.14	2.14	2.28	2.11	10,661
February 27, 2025	2.3	2.16	2.16	2.3	2.13	18,143
February 26, 2025	2.64	2.3	2.3	2.64	2.2	32,800
February 25, 2025	2.73	2.61	2.61	2.84	2.5	19,808
February 24, 2025	2.7	2.75	2.75	2.79	2.7	13,432
February 21, 2025	2.59	2.7	2.7	2.89	2.59	28,500
February 20, 2025	2.6	2.55	2.55	2.6	2.55	3,144
February 19, 2025	2.56	2.7	2.7	2.71	2.51	5,800
February 18, 2025	2.58	2.56	2.56	2.72	2.51	13,954
February 14, 2025	2.52	2.62	2.62	2.69	2.43	19,100
February 13, 2025	2.5	2.52	2.52	2.68	2.36	20,103
February 12, 2025	2.35	2.46	2.46	2.65	2.35	34,335
February 11, 2025	2.68	2.3	2.3	2.68	2.24	63,607
February 10, 2025	2.74	2.67	2.67	2.79	2.57	25,142
February 07, 2025	2.65	2.63	2.63	2.75	2.6	6,900
February 06, 2025	2.74	2.68	2.68	2.74	2.65	7,611
February 05, 2025	2.66	2.7	2.7	2.73	2.65	7,200
February 04, 2025	2.72	2.66	2.66	2.75	2.66	17,474
February 03, 2025	2.75	2.7	2.7	2.81	2.7	13,201
January 31, 2025	2.81	2.78	2.78	2.82	2.76	15,800
January 30, 2025	2.89	2.76	2.76	2.89	2.7	19,100

Galmed Pharmaceuticals Ltd. (GLMD) NASDAQ