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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.86	0.83	0.83	0.88	0.83	27,429
January 12, 2026	0.83	0.84	0.84	0.84	0.81	42,650
January 09, 2026	0.88	0.83	0.83	0.88	0.83	46,991
January 08, 2026	0.86	0.85	0.85	0.87	0.83	24,314
January 07, 2026	0.83	0.83	0.83	0.88	0.83	74,306
January 06, 2026	0.87	0.82	0.82	0.87	0.82	30,374
January 05, 2026	0.82	0.84	0.84	0.88	0.8	282,529
January 02, 2026	0.77	0.82	0.82	0.85	0.75	108,575
December 31, 2025	0.77	0.75	0.75	0.79	0.73	87,400
December 30, 2025	0.77	0.75	0.75	0.81	0.75	87,035
December 29, 2025	0.84	0.79	0.79	0.86	0.75	191,843
December 26, 2025	0.85	0.87	0.87	0.89	0.85	35,124
December 24, 2025	0.87	0.88	0.88	0.89	0.85	29,700
December 23, 2025	0.91	0.88	0.88	0.91	0.87	43,562
December 22, 2025	0.83	0.91	0.91	0.91	0.83	113,104
December 19, 2025	0.92	0.85	0.85	1	0.81	106,297
December 18, 2025	0.93	0.89	0.89	0.95	0.88	69,910
December 17, 2025	0.97	0.92	0.92	1	0.91	135,700
December 16, 2025	1	0.98	0.98	1.04	0.96	50,200
December 15, 2025	1.04	0.97	0.97	1.04	0.95	101,122
December 12, 2025	1.06	1.05	1.05	1.07	1.02	92,143
December 11, 2025	1.06	1.03	1.03	1.07	1.01	136,205
December 10, 2025	1.11	1.06	1.06	1.14	1.05	250,026
December 09, 2025	1.2	1.16	1.16	1.21	1.13	224,240
December 08, 2025	1.13	1.21	1.21	1.21	1.09	358,900
December 05, 2025	1.16	1.12	1.12	1.16	1.09	237,834
December 04, 2025	1.11	1.13	1.13	1.15	1.05	339,387
December 03, 2025	0.99	1.07	1.07	1.08	0.96	258,700
December 02, 2025	0.95	0.96	0.96	0.97	0.94	81,099
December 01, 2025	0.95	0.97	0.97	0.99	0.93	236,100
November 28, 2025	0.9	0.94	0.94	0.95	0.88	101,657
November 26, 2025	0.81	0.92	0.92	0.93	0.81	263,862
November 25, 2025	0.87	0.82	0.82	0.87	0.82	134,000
November 24, 2025	0.81	0.85	0.85	0.86	0.8	152,100
November 21, 2025	0.79	0.84	0.84	0.87	0.77	391,971
November 20, 2025	0.9	0.81	0.81	0.9	0.74	958,443
November 19, 2025	1.05	0.94	0.94	1.08	0.94	1.33M
November 18, 2025	1.11	1.09	1.09	1.22	1.02	23.55M
November 17, 2025	1.25	1.05	1.05	1.54	1.02	97.32M
November 14, 2025	1.05	1.04	1.04	1.07	1.01	53,200
November 13, 2025	1.15	1.07	1.07	1.15	1.04	112,576
November 12, 2025	1.21	1.15	1.15	1.22	1.15	66,231
November 11, 2025	1.22	1.2	1.2	1.25	1.17	19,300
November 10, 2025	1.23	1.22	1.22	1.27	1.18	51,300
November 07, 2025	1.2	1.21	1.21	1.22	1.16	194,500
November 06, 2025	1.24	1.23	1.23	1.35	1.22	44,438
November 05, 2025	1.21	1.23	1.23	1.25	1.15	65,800
November 04, 2025	1.3	1.19	1.19	1.31	1.19	56,000
November 03, 2025	1.34	1.34	1.34	1.36	1.34	52,700
October 31, 2025	1.34	1.37	1.37	1.37	1.34	13,767
October 30, 2025	1.34	1.34	1.34	1.37	1.3	111,300
October 29, 2025	1.47	1.35	1.35	1.47	1.34	124,071
October 28, 2025	1.36	1.47	1.47	1.53	1.36	106,300
October 27, 2025	1.42	1.38	1.38	1.42	1.33	97,400
October 24, 2025	1.36	1.38	1.38	1.4	1.36	31,249
October 23, 2025	1.36	1.37	1.37	1.4	1.36	30,813
October 22, 2025	1.43	1.34	1.34	1.43	1.33	68,800
October 21, 2025	1.41	1.43	1.43	1.44	1.38	33,636
October 20, 2025	1.4	1.42	1.42	1.43	1.35	43,200
October 17, 2025	1.4	1.37	1.37	1.41	1.35	116,907

Galmed Pharmaceuticals Ltd. (GLMD) NASDAQ