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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	0.63	0.66	0.66	0.69	0.63	52,029
March 05, 2026	0.61	0.63	0.63	0.64	0.59	31,847
March 04, 2026	0.6	0.59	0.59	0.6	0.58	19,208
March 03, 2026	0.56	0.61	0.61	0.62	0.56	7,700
March 02, 2026	0.59	0.62	0.62	0.62	0.56	16,408
February 27, 2026	0.62	0.61	0.61	0.66	0.61	16,800
February 26, 2026	0.68	0.65	0.65	0.69	0.65	26,800
February 25, 2026	0.56	0.66	0.66	0.67	0.56	72,219
February 24, 2026	0.54	0.57	0.57	0.58	0.53	40,100
February 23, 2026	0.54	0.55	0.55	0.58	0.5	177,000
February 20, 2026	0.57	0.54	0.54	0.57	0.54	130,604
February 19, 2026	0.58	0.57	0.57	0.58	0.55	117,180
February 18, 2026	0.59	0.59	0.59	0.61	0.57	61,231
February 17, 2026	0.59	0.57	0.57	0.59	0.57	20,479
February 13, 2026	0.61	0.61	0.61	0.65	0.57	134,088
February 12, 2026	0.66	0.61	0.61	0.66	0.6	68,532
February 11, 2026	0.69	0.67	0.67	0.69	0.64	31,238
February 10, 2026	0.69	0.67	0.67	0.69	0.66	42,010
February 09, 2026	0.66	0.68	0.68	0.7	0.63	13,500
February 06, 2026	0.61	0.66	0.68	0.68	0.59	176,403
February 05, 2026	0.62	0.6	0.6	0.67	0.59	39,344
February 04, 2026	0.68	0.64	0.64	0.68	0.62	96,195
February 03, 2026	0.67	0.67	0.67	0.7	0.66	35,900
February 02, 2026	0.71	0.67	0.67	0.71	0.66	90,746
January 30, 2026	0.74	0.71	0.71	0.74	0.7	69,337
January 29, 2026	0.85	0.75	0.75	0.85	0.75	116,300
January 28, 2026	0.85	0.81	0.81	0.87	0.81	63,662
January 27, 2026	0.79	0.85	0.85	0.87	0.79	160,975
January 26, 2026	0.83	0.79	0.79	0.83	0.79	35,880
January 23, 2026	0.82	0.82	0.82	0.84	0.81	35,763
January 22, 2026	0.81	0.85	0.85	0.86	0.8	72,637
January 21, 2026	0.81	0.81	0.81	0.82	0.79	22,700
January 20, 2026	0.77	0.8	0.8	0.8	0.76	68,100
January 16, 2026	0.76	0.77	0.77	0.8	0.76	80,028
January 15, 2026	0.83	0.78	0.78	0.83	0.78	105,261
January 14, 2026	0.83	0.82	0.82	0.88	0.8	73,300
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

Galmed Pharmaceuticals Ltd. (GLMD) NASDAQ