Galmed Pharmaceuticals Ltd. (GLMD) NASDAQ

0.69

-0.0361(-4.96%)

Updated at June 02 04:00PM

Currency In USD

GLMD Historical Return

If you invested $1000 in Galmed Pharmaceuticals Ltd. (GLMD) 10 years ago, it would be worth $0.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.49, while $1000 invested 1 year ago would be worth $476.62. This corresponds to total returns of -99.91%, -99.85%, -52.34%, respectively, with annualized returns of -50.25%, -72.78%, -52.34%.

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
June 02, 2026	0.74	0.69	0.69	0.76	0.69	152,829
June 01, 2026	0.71	0.73	0.73	0.73	0.6	221,757
May 29, 2026	0.7	0.75	0.75	0.79	0.69	273,106
May 28, 2026	0.64	0.68	0.68	0.72	0.63	115,294
May 27, 2026	0.62	0.62	0.62	0.65	0.6	31,008
May 26, 2026	0.58	0.63	0.63	0.66	0.57	78,651
May 22, 2026	0.58	0.58	0.58	0.6	0.58	15,980
May 21, 2026	0.61	0.58	0.58	0.61	0.58	42,241
May 20, 2026	0.57	0.6	0.6	0.63	0.57	24,519
May 19, 2026	0.58	0.57	0.57	0.61	0.57	31,791
May 18, 2026	0.61	0.58	0.58	0.63	0.58	55,750
May 15, 2026	0.62	0.6	0.6	0.65	0.6	101,121
May 14, 2026	0.59	0.66	0.66	0.7	0.57	1.1M
May 13, 2026	0.56	0.6	0.6	0.61	0.56	29,607
May 12, 2026	0.6	0.59	0.59	0.6	0.57	62,344
May 11, 2026	0.6	0.58	0.58	0.61	0.56	61,451
May 08, 2026	0.63	0.61	0.61	0.66	0.61	109,656
May 07, 2026	0.62	0.63	0.63	0.66	0.62	125,183
May 06, 2026	0.59	0.63	0.63	0.65	0.58	298,802
May 05, 2026	0.58	0.59	0.59	0.61	0.57	67,905
May 04, 2026	0.56	0.59	0.59	0.61	0.56	87,215
May 01, 2026	0.55	0.57	0.57	0.57	0.54	33,729
April 30, 2026	0.55	0.57	0.57	0.58	0.54	62,198
April 29, 2026	0.57	0.56	0.56	0.59	0.55	101,209
April 28, 2026	0.62	0.59	0.59	0.62	0.58	81,233
April 27, 2026	0.63	0.62	0.62	0.66	0.62	90,334
April 24, 2026	0.6	0.63	0.63	0.63	0.59	133,060
April 23, 2026	0.66	0.62	0.62	0.66	0.61	127,015
April 22, 2026	0.7	0.67	0.67	0.72	0.65	237,037
April 21, 2026	0.74	0.73	0.73	0.75	0.72	132,086
April 20, 2026	0.75	0.75	0.75	0.77	0.72	244,568
April 17, 2026	0.72	0.76	0.76	0.76	0.71	280,363
April 16, 2026	0.68	0.74	0.74	0.75	0.68	363,553
April 15, 2026	0.73	0.7	0.7	0.74	0.67	493,965
April 14, 2026	0.81	0.71	0.71	0.81	0.71	1.34M
April 13, 2026	0.68	0.76	0.76	0.81	0.68	763,978
April 10, 2026	0.73	0.74	0.74	0.79	0.66	3.58M
April 09, 2026	1.16	0.79	0.79	1.26	0.76	176.63M
April 08, 2026	0.63	0.62	0.62	0.64	0.57	38,690
April 07, 2026	0.52	0.57	0.57	0.6	0.51	35,254
April 06, 2026	0.52	0.52	0.52	0.55	0.48	33,098
April 02, 2026	0.53	0.54	0.54	0.55	0.49	13,893
April 01, 2026	0.52	0.53	0.53	0.53	0.48	40,511
March 31, 2026	0.52	0.49	0.49	0.52	0.47	14,372
March 30, 2026	0.48	0.47	0.47	0.52	0.46	24,555
March 27, 2026	0.55	0.5	0.5	0.57	0.41	32,483
March 26, 2026	0.6	0.59	0.59	0.6	0.59	6,275
March 25, 2026	0.6	0.6	0.6	0.62	0.6	28,262
March 24, 2026	0.58	0.59	0.59	0.59	0.57	20,872
March 23, 2026	0.58	0.58	0.58	0.63	0.57	109,535
March 20, 2026	0.62	0.6	0.6	0.62	0.58	6,401
March 19, 2026	0.59	0.58	0.58	0.61	0.58	10,151
March 18, 2026	0.63	0.61	0.61	0.63	0.61	13,730
March 17, 2026	0.66	0.61	0.61	0.68	0.61	10,876
March 16, 2026	0.65	0.62	0.62	0.68	0.62	9,319
March 13, 2026	0.67	0.63	0.63	0.67	0.62	5,003
March 12, 2026	0.64	0.65	0.65	0.66	0.62	17,305
March 11, 2026	0.64	0.63	0.63	0.66	0.63	8,933
March 10, 2026	0.6	0.61	0.61	0.65	0.6	7,417
March 09, 2026	0.66	0.62	0.62	0.68	0.62	18,828