Dark

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ

At Close

May 4, 2026 3:59:30 PM EDT

0.5920USD+0.612%(+0.0036)37,254

0.4900Bid 0.6700Ask 0.1800Spread

Pre-market

May 4, 2026 8:50:30 AM EDT

0.5591USD-4.980%(-0.0293)1,424

After-hours

May 4, 2026 4:51:30 PM EDT

0.5840USD-1.351%(-0.0080)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	0.5650	0.606800	0.559100	0.58840	+3.029%	87,465	0.000%
2026-05-01	0.5509	0.580900	0.543100	0.57110	+0.193%	34,120	+3.029%
2026-04-30	0.5490	0.577700	0.540000	0.57000	+1.768%	64,339	+3.228%
2026-04-29	0.5700	0.585500	0.552800	0.56010	-4.923%	105,688	+5.053%
2026-04-28	0.6150	0.619900	0.580000	0.58910	-5.578%	83,907	-0.119%
2026-04-27	0.6264	0.655300	0.620000	0.62390	-0.479%	92,262	-5.690%
2026-04-24	0.6040	0.633200	0.585900	0.62690	+1.935%	139,493	-6.141%
2026-04-23	0.6591	0.660000	0.612500	0.61500	-8.550%	128,321	-4.325%
2026-04-22	0.6991	0.717500	0.650100	0.67250	-7.624%	243,890	-12.506%
2026-04-21	0.7350	0.746200	0.720000	0.72800	-3.563%	139,596	-19.176%
2026-04-20	0.7480	0.768200	0.720700	0.75490	-0.079%	253,271	-22.056%
2026-04-17	0.7168	0.760000	0.712550	0.75550	+2.233%	288,430	-22.118%
2026-04-16	0.6750	0.750000	0.675000	0.73900	+5.316%	371,424	-20.379%
2026-04-15	0.7277	0.735001	0.670900	0.70170	-1.030%	539,407	-16.147%
2026-04-14	0.8060	0.806000	0.709000	0.70900	-6.698%	1,368,339	-17.010%
2026-04-13	0.6835	0.809900	0.679600	0.75990	+2.551%	806,891	-22.569%
2026-04-10	0.7250	0.794200	0.660000	0.74100	-5.629%	3,658,004	-20.594%
2026-04-09	1.1600	1.260000	0.758000	0.78520	+26.147%	177,865,553	-25.064%
2026-04-08	0.6330	0.640000	0.573900	0.62245	+9.183%	38,979	-5.470%
2026-04-07	0.5200	0.598600	0.512949	0.57010	+9.424%	35,255	+3.210%
2026-04-06	0.5176	0.549800	0.475010	0.52100	-3.519%	33,200	+12.937%
2026-04-02	0.5300	0.550000	0.492001	0.54000	+1.887%	14,617	+8.963%
2026-04-01	0.5249	0.534900	0.480000	0.53000	+8.163%	38,928	+11.019%
2026-03-31	0.5199	0.519900	0.470000	0.49000	+3.169%	15,119	+20.082%
2026-03-30	0.4800	0.516200	0.461500	0.47495	-5.913%	25,028	+23.887%
2026-03-27	0.5540	0.570600	0.411100	0.50480	-14.164%	34,272	+16.561%
2026-03-26	0.6040	0.604000	0.585100	0.58810	-1.983%	6,275	+0.051%
2026-03-25	0.5970	0.615001	0.597000	0.60000	+2.041%	29,568	-1.933%
2026-03-24	0.5780	0.588000	0.570600	0.58800	+1.292%	20,975	+0.068%
2026-03-23	0.5830	0.634300	0.572700	0.58050	-3.250%	111,110	+1.361%
2026-03-20	0.6199	0.619900	0.580000	0.60000	+2.828%	6,833	-1.933%
2026-03-19	0.5910	0.605900	0.580000	0.58350	-4.610%	10,215	+0.840%
2026-03-18	0.6280	0.628000	0.610000	0.61170	-0.049%	13,850	-3.809%
2026-03-17	0.6583	0.679000	0.610000	0.61200	-1.083%	10,877	-3.856%
2026-03-16	0.6500	0.679000	0.618700	0.61870	-1.794%	9,342	-4.897%
2026-03-13	0.6690	0.669000	0.616000	0.63000	-3.196%	5,003	-6.603%
2026-03-12	0.6400	0.661500	0.623000	0.65080	+2.975%	17,205	-9.588%
2026-03-11	0.6390	0.658500	0.629300	0.63200	+3.167%	8,936	-6.899%
2026-03-10	0.5990	0.650000	0.599000	0.61260	-0.439%	7,417	-3.950%
2026-03-09	0.6589	0.678099	0.615200	0.61530	-6.773%	18,828	-4.372%
2026-03-06	0.6300	0.692000	0.630000	0.66000	+4.762%	52,030	-10.848%
2026-03-05	0.6085	0.640200	0.590000	0.63000	+7.216%	31,848	-6.603%
2026-03-04	0.6000	0.601700	0.580000	0.58760	-3.846%	19,157	+0.136%
2026-03-03	0.5610	0.617500	0.561000	0.61110	-1.036%	7,656	-3.715%
2026-03-02	0.5900	0.621450	0.560000	0.61750	+0.981%	16,408	-4.713%
2026-02-27	0.6200	0.662600	0.610300	0.61150	-5.923%	16,775	-3.778%
2026-02-26	0.6810	0.690000	0.645900	0.65000	-1.753%	26,784	-9.477%
2026-02-25	0.5650	0.674900	0.565000	0.66160	+15.061%	72,219	-11.064%
2026-02-24	0.5423	0.582600	0.530000	0.57500	+3.697%	40,056	+2.330%
2026-02-23	0.5400	0.577300	0.502500	0.55450	+2.495%	176,989	+6.114%
2026-02-20	0.5700	0.571000	0.540000	0.54100	-5.254%	130,604	+8.762%
2026-02-19	0.5810	0.581000	0.550000	0.57100	-2.759%	117,180	+3.047%
2026-02-18	0.5939	0.610000	0.570100	0.58720	+2.837%	61,231	+0.204%
2026-02-17	0.6100	0.610000	0.568100	0.57100	-6.852%	29,621	+3.047%
2026-02-13	0.6089	0.650000	0.570100	0.61300	+0.657%	134,084	-4.013%
2026-02-12	0.6580	0.659900	0.600100	0.60900	-8.709%	68,532	-3.383%
2026-02-11	0.6895	0.689500	0.640000	0.66710	-0.537%	31,238	-11.797%
2026-02-10	0.6937	0.693700	0.662000	0.67070	-1.368%	42,010	-12.271%
2026-02-09	0.6580	0.700000	0.634000	0.68000	+2.425%	13,494	-13.471%
2026-02-06	0.6050	0.677900	0.590000	0.66390	+11.580%	176,466	-11.372%
2026-02-05	0.6213	0.666800	0.591300	0.59500	-6.299%	39,344	-1.109%
2026-02-04	0.6800	0.680000	0.623100	0.63500	-5.224%	96,195	-7.339%
2026-02-03	0.6700	0.700000	0.664000	0.67000	+0.691%	35,851	-12.179%
2026-02-02	0.7063	0.706300	0.660800	0.66540	-6.282%	90,746	-11.572%
2026-01-30	0.7377	0.740000	0.700000	0.71000	-5.333%	69,417	-17.127%
2026-01-29	0.8549	0.854900	0.750000	0.75000	-7.590%	116,263	-21.547%
2026-01-28	0.8500	0.869900	0.811600	0.81160	-3.953%	65,650	-27.501%
2026-01-27	0.8000	0.872100	0.792200	0.84500	+6.827%	161,221	-30.367%
2026-01-26	0.8292	0.830650	0.791000	0.79100	-2.945%	35,880	-25.613%
2026-01-23	0.8228	0.843664	0.810900	0.81500	-4.444%	35,763	-27.804%
2026-01-22	0.8074	0.855000	0.801850	0.85290	+4.676%	72,637	-31.012%
2026-01-21	0.8129	0.819600	0.790200	0.81480	+1.723%	22,683	-27.786%
2026-01-20	0.7700	0.803600	0.758450	0.80100	+3.878%	67,988	-26.542%
2026-01-16	0.7600	0.796500	0.760000	0.77110	-1.583%	80,028	-23.693%
2026-01-15	0.8267	0.826700	0.782600	0.78350	-4.811%	105,261	-24.901%
2026-01-14	0.8300	0.879800	0.799000	0.82310	-0.831%	73,284	-28.514%
2026-01-13	0.8600	0.879999	0.830000	0.83000	-0.658%	27,429	-29.108%
2026-01-12	0.8320	0.844800	0.812000	0.83550	+0.300%	42,650	-29.575%
2026-01-09	0.8800	0.880000	0.830100	0.83300	-1.988%	45,700	-29.364%
2026-01-08	0.8550	0.867000	0.834200	0.84990	+1.870%	24,314	-30.768%
2026-01-07	0.8300	0.880000	0.828000	0.83430	+1.459%	74,306	-29.474%
2026-01-06	0.8656	0.865600	0.821700	0.82230	-2.398%	32,220	-28.445%
2026-01-05	0.8230	0.879800	0.800000	0.84250	+2.382%	282,529	-30.160%
2026-01-02	0.7655	0.845000	0.750500	0.82290	+9.647%	108,575	-28.497%
2025-12-31	0.7690	0.790900	0.731100	0.75050	-0.385%	87,383	-21.599%
2025-12-30	0.7700	0.807550	0.751700	0.75340	-5.089%	87,035	-21.901%
2025-12-29	0.8440	0.855100	0.748600	0.79380	-8.242%	191,843	-25.876%
2025-12-26	0.8510	0.890000	0.850200	0.86510	-1.727%	35,124	-31.985%
2025-12-24	0.8650	0.890000	0.852100	0.88030	+0.034%	29,664	-33.159%
2025-12-23	0.9100	0.910000	0.870300	0.88000	-3.297%	43,566	-33.136%
2025-12-22	0.8300	0.910000	0.830000	0.91000	+6.908%	113,104	-35.341%
2025-12-19	0.9160	1.000000	0.810000	0.85120	-4.241%	106,297	-30.874%
2025-12-18	0.9300	0.947000	0.880000	0.88890	-2.884%	69,910	-33.806%
2025-12-17	0.9700	1.000000	0.911000	0.91530	-6.583%	135,677	-35.715%
2025-12-16	1.0000	1.037000	0.962100	0.97980	+0.937%	50,163	-39.947%
2025-12-15	1.0400	1.040000	0.953400	0.97070	-7.552%	100,922	-39.384%
2025-12-12	1.0600	1.070000	1.020000	1.05000	+1.942%	91,243	-43.962%
2025-12-11	1.0600	1.074800	1.015000	1.03000	-2.830%	134,871	-42.874%
2025-12-10	1.1100	1.135000	1.054500	1.06000	-8.621%	250,026	-44.491%
2025-12-09	1.1950	1.210000	1.130300	1.16000	-4.132%	224,240	-49.276%
2025-12-08	1.1300	1.210000	1.093500	1.21000	+8.036%	358,900	-51.372%
2025-12-05	1.1600	1.160000	1.090000	1.12000	-0.885%	237,834	-47.464%
2025-12-04	1.1100	1.150000	1.030000	1.13000	+5.607%	346,052	-47.929%
2025-12-03	0.9900	1.080000	0.960000	1.07000	+11.586%	258,658	-45.009%
2025-12-02	0.9500	0.970000	0.940000	0.95890	-1.581%	81,099	-38.638%
2025-12-01	0.9532	0.987100	0.930000	0.97430	+3.660%	236,098	-39.608%
2025-11-28	0.8961	0.946000	0.883950	0.93990	+1.743%	104,003	-37.398%
2025-11-26	0.8100	0.939200	0.810000	0.92380	+12.398%	266,281	-36.307%
2025-11-25	0.8700	0.870000	0.816500	0.82190	-3.203%	133,992	-28.410%
2025-11-24	0.8133	0.861100	0.804900	0.84910	+1.434%	152,066	-30.703%
2025-11-21	0.7890	0.870000	0.769376	0.83710	+2.724%	391,971	-29.710%
2025-11-20	0.9010	0.901000	0.744900	0.81490	-13.511%	993,804	-27.795%
2025-11-19	1.0500	1.080000	0.940000	0.94220	-13.560%	1,334,270	-37.550%
2025-11-18	1.1100	1.220000	1.010000	1.09000	+3.810%	23,690,283	-46.018%
2025-11-17	1.2450	1.539900	1.020000	1.05000	+0.962%	97,321,706	-43.962%
2025-11-14	1.0500	1.070000	1.010000	1.04000	-2.804%	53,199	-43.423%
2025-11-13	1.1500	1.150000	1.040000	1.07000	-6.957%	113,063	-45.009%
2025-11-12	1.2100	1.220000	1.150000	1.15000	-4.167%	76,714	-48.835%
2025-11-11	1.2200	1.250000	1.173707	1.20000	-1.639%	19,290	-50.967%
2025-11-10	1.2300	1.270000	1.180100	1.22000	+1.245%	51,256	-51.770%
2025-11-07	1.2000	1.220000	1.157000	1.20500	-2.255%	194,481	-51.170%
2025-11-06	1.2400	1.350000	1.220500	1.23280	+0.228%	44,438	-52.271%
2025-11-05	1.2100	1.249500	1.150000	1.23000	+3.344%	65,777	-52.163%
2025-11-04	1.3000	1.312200	1.190000	1.19020	-10.846%	57,014	-50.563%
2025-11-03	1.3400	1.355000	1.335000	1.33500	-2.555%	52,688	-55.925%
2025-10-31	1.3400	1.370000	1.340000	1.37000	+2.239%	13,767	-57.051%
2025-10-30	1.3400	1.370000	1.300000	1.34000	-0.741%	111,261	-56.090%
2025-10-29	1.4700	1.470000	1.340000	1.35000	-8.163%	124,071	-56.415%
2025-10-28	1.3600	1.526500	1.360000	1.47000	+6.522%	106,261	-59.973%
2025-10-27	1.4200	1.420000	1.330000	1.38000	0.000%	97,356	-57.362%
2025-10-24	1.3600	1.400000	1.360000	1.38000	+1.099%	31,249	-57.362%
2025-10-23	1.3600	1.400000	1.360000	1.36500	+1.866%	30,813	-56.894%
2025-10-22	1.4300	1.430000	1.330100	1.34000	-6.294%	68,797	-56.090%
2025-10-21	1.4100	1.440000	1.380000	1.43000	+0.704%	33,636	-58.853%
2025-10-20	1.4000	1.425000	1.350000	1.42000	+3.650%	43,176	-58.563%
2025-10-17	1.4000	1.410000	1.350000	1.37000	-2.837%	116,907	-57.051%
2025-10-16	1.4900	1.490000	1.400000	1.41000	-3.425%	34,862	-58.270%
2025-10-15	1.4100	1.490000	1.400000	1.46000	+1.389%	39,150	-59.699%
2025-10-14	1.4700	1.497400	1.370100	1.44000	-2.041%	88,544	-59.139%
2025-10-13	1.4300	1.470000	1.410000	1.47000	+3.521%	40,927	-59.973%
2025-10-10	1.5300	1.599900	1.410000	1.42000	-8.682%	218,284	-58.563%
2025-10-09	1.5300	1.610000	1.530000	1.55500	+0.277%	56,018	-62.161%
2025-10-08	1.5700	1.600000	1.550000	1.55070	-1.854%	35,189	-62.056%
2025-10-07	1.6500	1.650000	1.520000	1.58000	-1.863%	155,524	-62.759%
2025-10-06	1.5700	1.610000	1.529600	1.61000	+2.548%	81,031	-63.453%
2025-10-03	1.6000	1.629000	1.540400	1.57000	0.000%	64,515	-62.522%
2025-10-02	1.5000	1.614100	1.500000	1.57000	+1.290%	38,273	-62.522%
2025-10-01	1.4300	1.550000	1.393200	1.55000	+12.319%	165,782	-62.039%
2025-09-30	1.4032	1.447700	1.370000	1.38000	-0.719%	41,653	-57.362%
2025-09-29	1.4000	1.415000	1.360000	1.39000	-0.714%	41,116	-57.669%
2025-09-26	1.4200	1.420000	1.350000	1.40000	+1.449%	40,126	-57.971%
2025-09-25	1.4600	1.460000	1.360100	1.38000	-4.167%	60,023	-57.362%
2025-09-24	1.4600	1.470000	1.440000	1.44000	-2.041%	31,118	-59.139%
2025-09-23	1.4900	1.529700	1.450000	1.47000	0.000%	46,210	-59.973%
2025-09-22	1.4900	1.500000	1.440000	1.47000	+0.685%	60,655	-59.973%
2025-09-19	1.5000	1.522000	1.450000	1.46000	-3.311%	73,364	-59.699%
2025-09-18	1.4620	1.550100	1.450000	1.51000	+1.684%	96,888	-61.033%
2025-09-17	1.5000	1.545000	1.470000	1.48500	+0.338%	64,365	-60.377%
2025-09-16	1.4200	1.520000	1.420000	1.48000	+1.370%	68,385	-60.243%
2025-09-15	1.5100	1.560000	1.450000	1.46000	-3.311%	80,020	-59.699%
2025-09-12	1.5500	1.599900	1.500000	1.51000	-2.581%	59,366	-61.033%
2025-09-11	1.4100	1.550000	1.410000	1.55000	+9.929%	127,364	-62.039%
2025-09-10	1.4600	1.495500	1.400000	1.41000	-3.093%	186,023	-58.270%
2025-09-09	1.3400	1.470000	1.340000	1.45500	+6.212%	204,327	-59.560%
2025-09-08	1.3600	1.400000	1.335000	1.36990	+0.728%	111,398	-57.048%
2025-09-05	1.2700	1.379600	1.260000	1.36000	+6.250%	62,078	-56.735%
2025-09-04	1.3000	1.310000	1.250000	1.28000	-0.775%	37,502	-54.031%
2025-09-03	1.2400	1.310000	1.240000	1.29000	+1.575%	126,499	-54.388%
2025-09-02	1.2600	1.319500	1.240000	1.27000	0.000%	83,616	-53.669%
2025-08-29	1.3400	1.360000	1.260000	1.27000	-7.971%	182,549	-53.669%
2025-08-28	1.4100	1.440000	1.260000	1.38000	-0.719%	1,537,137	-57.362%
2025-08-27	1.4100	1.440000	1.390000	1.39000	0.000%	50,318	-57.669%
2025-08-26	1.3900	1.440000	1.360000	1.39000	-1.418%	105,744	-57.669%
2025-08-25	1.6300	1.630000	1.330000	1.41000	-5.369%	657,851	-58.270%
2025-08-22	1.4500	1.520000	1.410200	1.49000	+1.361%	151,630	-60.510%
2025-08-21	1.4300	1.490000	1.390000	1.47000	+2.797%	118,747	-59.973%
2025-08-20	1.4100	1.486800	1.350000	1.43000	+0.351%	154,841	-58.853%
2025-08-19	1.4600	1.460200	1.400000	1.42500	-8.065%	183,941	-58.709%
2025-08-18	1.4600	1.590000	1.460000	1.55000	+7.639%	221,860	-62.039%
2025-08-15	1.4106	1.470000	1.400000	1.44000	-2.703%	161,316	-59.139%
2025-08-14	1.4600	1.520000	1.400100	1.48000	+1.370%	101,766	-60.243%
2025-08-13	1.4100	1.474900	1.380000	1.46000	+2.817%	86,161	-59.699%
2025-08-12	1.4800	1.538300	1.420000	1.42000	-2.069%	83,794	-58.563%
2025-08-11	1.4400	1.479900	1.400500	1.45000	0.000%	69,557	-59.421%
2025-08-08	1.3600	1.477600	1.321800	1.45000	+5.839%	199,930	-59.421%
2025-08-07	1.4200	1.440000	1.360000	1.37000	-5.517%	131,677	-57.051%
2025-08-06	1.5800	1.580000	1.430000	1.45000	-9.375%	277,869	-59.421%
2025-08-05	1.6100	1.699100	1.570000	1.60000	-1.840%	102,401	-63.225%
2025-08-04	1.5600	1.649900	1.560000	1.63000	+5.161%	106,953	-63.902%
2025-08-01	1.6100	1.610000	1.480000	1.55000	-4.908%	241,089	-62.039%
2025-07-31	1.7400	1.749700	1.620000	1.63000	-3.550%	196,851	-63.902%
2025-07-30	1.7800	1.800000	1.680000	1.69000	-5.587%	281,364	-65.183%
2025-07-29	1.9300	1.930000	1.780000	1.79000	-6.283%	262,928	-67.128%
2025-07-28	2.0200	2.030000	1.910000	1.91000	-4.020%	215,577	-69.194%
2025-07-25	1.9500	2.090000	1.790000	1.99000	+0.505%	414,665	-70.432%
2025-07-24	2.0200	2.070000	1.930100	1.98000	+5.882%	517,569	-70.283%
2025-07-23	1.7800	1.911477	1.754700	1.87000	+5.650%	278,433	-68.535%
2025-07-22	1.8800	1.880000	1.610000	1.77000	-2.747%	396,829	-66.757%
2025-07-21	1.9800	2.068900	1.800000	1.82000	-0.546%	460,922	-67.670%
2025-07-18	2.3000	2.300000	1.770000	1.83000	-21.459%	1,148,640	-67.847%
2025-07-17	2.1200	2.340000	2.120000	2.33000	+6.393%	293,414	-74.747%
2025-07-16	2.0600	2.219700	2.050000	2.19000	+6.311%	272,728	-73.132%
2025-07-15	2.0700	2.109100	2.040000	2.06000	-1.435%	130,513	-71.437%
2025-07-14	1.9400	2.130000	1.930000	2.09000	+8.010%	460,086	-71.847%
2025-07-11	1.9800	2.050000	1.870300	1.93500	-4.680%	332,306	-69.592%
2025-07-10	2.1600	2.161200	2.030000	2.03000	-6.881%	263,819	-71.015%
2025-07-09	2.0900	2.219900	2.050000	2.18000	+4.306%	760,482	-73.009%
2025-07-08	1.8200	2.090000	1.820000	2.09000	+14.208%	566,992	-71.847%
2025-07-07	1.7900	1.920000	1.740700	1.83000	+0.274%	433,277	-67.847%
2025-07-03	1.8300	1.850000	1.791337	1.82500	+0.829%	110,435	-67.759%
2025-07-02	1.8000	1.830000	1.757900	1.81000	+1.685%	143,951	-67.492%
2025-07-01	1.8300	1.850000	1.740100	1.78000	-3.261%	236,463	-66.944%
2025-06-30	1.8300	1.904500	1.790000	1.84000	+1.657%	238,789	-68.022%
2025-06-27	1.7600	1.870000	1.750000	1.81000	+1.117%	112,663	-67.492%
2025-06-26	1.7600	1.830000	1.750000	1.79000	-1.105%	235,633	-67.128%
2025-06-25	1.9000	1.940000	1.800000	1.81000	-2.162%	373,659	-67.492%
2025-06-24	1.8200	1.850000	1.750000	1.85000	+5.714%	419,300	-68.195%
2025-06-23	1.8600	1.880000	1.630100	1.75000	-6.417%	710,355	-66.377%
2025-06-20	1.8600	1.900000	1.810000	1.87000	+5.056%	943,590	-68.535%
2025-06-18	1.6600	1.830000	1.660000	1.78000	+6.269%	795,025	-66.944%
2025-06-17	1.7200	1.740000	1.660000	1.67500	-2.899%	297,752	-64.872%
2025-06-16	1.6600	1.790000	1.620800	1.72500	+7.813%	845,212	-65.890%
2025-06-13	1.6100	1.650000	1.530000	1.60000	-0.621%	301,478	-63.225%
2025-06-12	1.6700	1.670000	1.600000	1.61000	-4.167%	175,095	-63.453%
2025-06-11	1.6200	1.686800	1.600000	1.68000	+5.000%	303,015	-64.976%
2025-06-10	1.6200	1.650000	1.571900	1.60000	-1.235%	197,735	-63.225%
2025-06-09	1.5200	1.620000	1.510100	1.62000	+7.285%	344,684	-63.679%
2025-06-06	1.4700	1.517000	1.460000	1.51000	+1.342%	152,857	-61.033%
2025-06-05	1.5100	1.600000	1.460000	1.49000	-1.325%	203,607	-60.510%
2025-06-04	1.5200	1.530000	1.480000	1.51000	+2.027%	153,224	-61.033%
2025-06-03	1.4700	1.490000	1.420000	1.48000	+2.069%	108,827	-60.243%
2025-06-02	1.4900	1.530000	1.420000	1.45000	+1.399%	430,742	-59.421%
2025-05-30	1.4100	1.460000	1.380000	1.43000	0.000%	182,084	-58.853%
2025-05-29	1.4000	1.460000	1.380000	1.43000	+5.147%	198,106	-58.853%
2025-05-28	1.4300	1.430000	1.355000	1.36000	-8.108%	239,454	-56.735%
2025-05-27	1.4100	1.530500	1.400000	1.48000	+6.475%	677,746	-60.243%
2025-05-23	1.3900	1.390000	1.350000	1.39000	-1.418%	106,305	-57.669%
2025-05-22	1.3800	1.440000	1.340000	1.41000	+2.920%	175,650	-58.270%
2025-05-21	1.4000	1.420000	1.369900	1.37000	0.000%	389,212	-57.051%
2025-05-20	1.2600	1.400000	1.250000	1.37000	+7.031%	260,509	-57.051%
2025-05-19	1.1800	1.316300	1.170200	1.28000	+7.563%	362,255	-54.031%
2025-05-16	1.2400	1.250000	1.190000	1.19000	-5.556%	157,965	-50.555%
2025-05-15	1.2900	1.300000	1.250000	1.26000	-3.817%	113,848	-53.302%
2025-05-14	1.2700	1.329800	1.240600	1.31000	+1.550%	135,014	-55.084%
2025-05-13	1.2700	1.310000	1.240000	1.29000	+0.781%	298,840	-54.388%
2025-05-12	1.2000	1.290000	1.160000	1.28000	+3.226%	506,534	-54.031%
2025-05-09	1.1900	1.259600	1.180100	1.24000	-0.800%	258,598	-52.548%
2025-05-08	1.2500	1.275300	1.210000	1.25000	-3.101%	408,434	-52.928%
2025-05-07	1.3250	1.440000	1.270000	1.29000	-11.644%	990,566	-54.388%
2025-05-06	1.5100	1.689900	1.290000	1.46000	+10.606%	28,442,120	-59.699%
2025-05-05	1.2300	1.340000	1.229900	1.32000	+5.600%	427,914	-55.424%
2025-05-02	1.3000	1.300000	1.150000	1.25000	-2.344%	454,567	-52.928%
2025-05-01	1.3400	1.390000	1.280000	1.28000	-1.538%	382,278	-54.031%
2025-04-30	1.3600	1.419900	1.300000	1.30000	-5.109%	643,351	-54.738%
2025-04-29	1.6000	1.670000	1.330000	1.37000	-17.964%	1,424,981	-57.051%
2025-04-28	2.4900	2.680000	1.610000	1.67000	+6.369%	60,390,556	-64.766%
2025-04-25	1.6000	1.600000	1.563300	1.57000	-3.086%	13,057	-62.522%
2025-04-24	1.6200	1.667200	1.530000	1.62000	-0.613%	32,743	-63.679%
2025-04-23	1.4700	1.630000	1.470000	1.63000	+11.629%	58,416	-63.902%
2025-04-22	1.3800	1.510000	1.360100	1.46020	+4.300%	39,092	-59.704%
2025-04-21	1.3800	1.400000	1.300000	1.40000	+1.449%	45,751	-57.971%
2025-04-17	1.3200	1.438800	1.310000	1.38000	+1.471%	33,171	-57.362%
2025-04-16	1.4170	1.417000	1.310000	1.36000	-3.546%	51,957	-56.735%
2025-04-15	1.2800	1.538400	1.280000	1.41000	+6.015%	176,616	-58.270%
2025-04-14	1.3200	1.380000	1.271100	1.33000	+0.758%	29,675	-55.759%
2025-04-11	1.2500	1.340000	1.220000	1.32000	+4.762%	46,548	-55.424%
2025-04-10	1.3200	1.479700	1.250000	1.26000	-11.268%	748,582	-53.302%
2025-04-09	1.3000	1.490000	1.267600	1.42000	+9.231%	152,985	-58.563%
2025-04-08	1.2400	1.350000	1.210000	1.30000	+4.839%	100,169	-54.738%
2025-04-07	1.3300	1.330000	1.220000	1.24000	-7.463%	64,427	-52.548%
2025-04-04	1.4000	1.420000	1.280000	1.34000	-8.219%	83,089	-56.090%
2025-04-03	1.5000	1.511100	1.352800	1.46000	-2.667%	55,323	-59.699%
2025-04-02	1.4200	1.548900	1.420000	1.50000	+5.634%	76,158	-60.773%
2025-04-01	1.3900	1.469900	1.331500	1.42000	-1.389%	52,726	-58.563%
2025-03-31	1.5700	1.570000	1.420000	1.44000	-9.434%	53,442	-59.139%
2025-03-28	1.6900	1.880000	1.380000	1.59000	-5.357%	205,570	-62.994%
2025-03-27	1.7500	1.760000	1.650000	1.68000	-3.448%	56,241	-64.976%
2025-03-26	1.7700	1.825000	1.740000	1.74000	-1.136%	57,933	-66.184%
2025-03-25	1.9900	2.139800	1.700000	1.76000	-13.300%	273,780	-66.568%
2025-03-24	2.2100	2.250000	1.900000	2.03000	-10.177%	270,230	-71.015%
2025-03-21	2.2900	2.359900	2.050000	2.26000	-1.310%	108,206	-73.965%
2025-03-20	2.2100	2.391600	2.060000	2.29000	+1.327%	185,846	-74.306%
2025-03-19	2.4100	2.410000	2.150100	2.26000	-9.960%	263,351	-73.965%
2025-03-18	2.4900	2.540000	2.150000	2.51000	+0.400%	695,718	-76.558%
2025-03-17	2.1800	3.500000	2.180000	2.50000	+44.768%	49,731,571	-76.464%
2025-03-14	1.7500	2.031500	1.670000	1.72690	+2.792%	72,286	-65.927%
2025-03-13	1.7800	1.790000	1.680000	1.68000	-5.106%	13,170	-64.976%
2025-03-12	1.8300	1.840100	1.770000	1.77040	-3.257%	10,577	-66.765%
2025-03-11	1.9000	1.900000	1.796200	1.83000	-3.430%	15,514	-67.847%
2025-03-10	1.8900	2.090000	1.830000	1.89500	+0.376%	92,555	-68.950%
2025-03-07	1.8900	1.910000	1.855800	1.88790	-1.157%	14,412	-68.833%
2025-03-06	1.8500	1.930000	1.840000	1.91000	+3.793%	17,797	-69.194%
2025-03-05	1.8900	1.910000	1.800000	1.84020	-4.653%	20,982	-68.025%
2025-03-04	1.9400	2.060000	1.750100	1.93000	-0.515%	134,575	-69.513%
2025-03-03	2.3300	2.330000	1.900200	1.94000	-9.346%	26,427	-69.670%
2025-02-28	2.1700	2.280000	2.110000	2.14000	-0.926%	10,661	-72.505%
2025-02-27	2.3000	2.300000	2.130000	2.16000	-6.087%	17,154	-72.759%
2025-02-26	2.6400	2.640000	2.200000	2.30000	-11.877%	32,779	-74.417%
2025-02-25	2.7300	2.840000	2.500000	2.61000	-5.091%	19,808	-77.456%
2025-02-24	2.7000	2.785000	2.700000	2.75000	+1.735%	13,432	-78.604%
2025-02-21	2.5900	2.890000	2.590000	2.70310	+6.004%	28,467	-78.232%
2025-02-20	2.6000	2.600000	2.549400	2.55000	-5.556%	3,144	-76.925%
2025-02-19	2.5600	2.705000	2.510000	2.70000	+5.469%	5,779	-78.207%
2025-02-18	2.5800	2.720000	2.510000	2.56000	-2.290%	13,839	-77.016%
2025-02-14	2.5200	2.685000	2.425100	2.62000	+3.968%	19,064	-77.542%
2025-02-13	2.5000	2.682500	2.360000	2.52000	+2.439%	20,103	-76.651%
2025-02-12	2.3500	2.649100	2.350000	2.46000	+6.957%	34,263	-76.081%
2025-02-11	2.6800	2.680000	2.235000	2.30000	-13.854%	63,607	-74.417%
2025-02-10	2.7400	2.790000	2.570000	2.66990	+1.517%	25,142	-77.962%
2025-02-07	2.6500	2.748500	2.600000	2.63000	-1.866%	6,878	-77.627%
2025-02-06	2.7400	2.740000	2.650000	2.68000	-0.557%	7,611	-78.045%
2025-02-05	2.6648	2.729900	2.650000	2.69500	+1.316%	7,200	-78.167%
2025-02-04	2.7200	2.752000	2.660000	2.66000	-1.481%	17,474	-77.880%
2025-02-03	2.7500	2.809000	2.700000	2.70000	-2.878%	13,201	-78.207%
2025-01-31	2.8147	2.820000	2.760000	2.78000	+0.725%	15,752	-78.835%
2025-01-30	2.8900	2.890000	2.700000	2.76000	-2.128%	19,063	-78.681%
2025-01-29	2.9400	2.940000	2.780100	2.82000	-3.425%	20,859	-79.135%
2025-01-28	2.9400	3.100000	2.850000	2.92000	+2.098%	16,287	-79.849%
2025-01-27	2.9650	3.450000	2.860000	2.86000	-2.412%	46,229	-79.427%
2025-01-24	2.8601	3.040000	2.860100	2.93070	-0.316%	48,547	-79.923%
2025-01-23	2.8600	2.940000	2.805000	2.94000	+3.162%	15,890	-79.986%
2025-01-22	2.9000	2.940000	2.849900	2.84990	-0.700%	9,260	-79.354%
2025-01-21	2.8600	3.020000	2.813400	2.87000	-1.034%	9,265	-79.498%
2025-01-17	2.9300	3.001400	2.800000	2.90000	-1.024%	18,810	-79.710%
2025-01-16	2.7900	2.980000	2.790000	2.93000	+5.018%	19,606	-79.918%
2025-01-15	3.0087	3.010000	2.790000	2.79000	-1.064%	19,514	-78.910%
2025-01-14	2.9400	2.975000	2.820000	2.82000	-2.246%	9,319	-79.135%
2025-01-13	2.9299	3.005000	2.840900	2.88480	-0.524%	27,913	-79.603%
2025-01-10	2.9400	3.070000	2.840000	2.90000	-1.361%	16,331	-79.710%
2025-01-08	2.9101	3.037300	2.852000	2.94000	-1.672%	26,516	-79.986%
2025-01-07	3.0800	3.100000	2.990000	2.99000	-0.993%	45,922	-80.321%
2025-01-06	3.5400	3.580000	2.970000	3.02000	-11.953%	104,257	-80.517%
2025-01-03	3.3600	3.610000	3.355300	3.43000	+3.313%	38,841	-82.845%
2025-01-02	3.2000	3.600000	3.200000	3.32000	+4.075%	56,110	-82.277%
2024-12-31	3.1700	3.190000	3.043600	3.19000	+2.244%	33,577	-81.555%
2024-12-30	3.0200	3.120000	3.009700	3.12000	0.000%	46,310	-81.141%
2024-12-27	3.1099	3.150000	3.001000	3.12000	0.000%	53,647	-81.141%
2024-12-26	3.1900	3.190000	3.060000	3.12000	+2.632%	47,415	-81.141%
2024-12-24	3.0300	3.100000	3.000000	3.04000	+0.330%	10,995	-80.645%
2024-12-23	3.0500	3.135600	2.910000	3.03000	-0.656%	15,747	-80.581%
2024-12-20	3.2800	3.318000	2.890000	3.05000	-0.651%	72,163	-80.708%
2024-12-19	2.9000	3.347300	2.810100	3.07000	+5.862%	136,103	-80.834%
2024-12-18	3.0400	3.113500	2.900000	2.90000	-3.654%	38,519	-79.710%
2024-12-17	3.2497	3.390000	3.010000	3.01000	-7.951%	50,320	-80.452%
2024-12-16	3.1100	3.390000	3.000000	3.27000	+10.101%	92,132	-82.006%
2024-12-13	2.7700	2.970000	2.730000	2.97000	+5.506%	31,667	-80.189%
2024-12-12	2.7700	2.920000	2.770000	2.81500	-2.257%	9,567	-79.098%
2024-12-11	3.0500	3.050000	2.880000	2.88000	-5.574%	17,807	-79.569%
2024-12-10	2.9300	3.070000	2.910000	3.05000	+5.172%	35,842	-80.708%
2024-12-09	2.8000	2.958600	2.800000	2.90000	+3.571%	15,250	-79.710%
2024-12-06	2.7100	2.800000	2.560100	2.80000	+9.375%	52,756	-78.986%
2024-12-05	2.7600	2.860000	2.560000	2.56000	-7.246%	91,308	-77.016%
2024-12-04	2.9600	2.960000	2.760000	2.76000	-3.833%	38,975	-78.681%
2024-12-03	2.9715	3.022700	2.830000	2.87000	-2.381%	20,331	-79.498%
2024-12-02	2.8300	3.100000	2.750000	2.94000	+2.797%	69,126	-79.986%
2024-11-29	2.7848	2.940000	2.780000	2.86000	0.000%	18,415	-79.427%
2024-11-27	2.9000	2.910000	2.710000	2.86000	-0.348%	53,993	-79.427%
2024-11-26	2.9300	2.930000	2.738600	2.87000	0.000%	37,084	-79.498%
2024-11-25	2.7500	2.920000	2.680000	2.87000	+4.364%	50,515	-79.498%
2024-11-22	2.8100	2.820000	2.750000	2.75000	-1.786%	16,696	-78.604%
2024-11-21	2.9400	2.940000	2.750000	2.80000	-5.405%	45,437	-78.986%
2024-11-20	3.0500	3.050000	2.850100	2.96000	-1.333%	49,538	-80.122%
2024-11-19	2.8600	3.010000	2.850000	3.00000	+2.041%	40,140	-80.387%
2024-11-18	2.9600	2.980000	2.840000	2.94000	+0.341%	24,002	-79.986%
2024-11-15	3.0300	3.120000	2.880000	2.93000	-5.484%	35,563	-79.918%
2024-11-14	3.0000	3.133800	3.000000	3.10000	+3.679%	17,588	-81.019%
2024-11-13	3.0800	3.080000	2.930000	2.99000	-0.993%	35,812	-80.321%
2024-11-12	2.9900	3.180000	2.860000	3.02000	+4.861%	63,175	-80.517%
2024-11-11	2.8900	2.960000	2.730100	2.88000	-3.030%	78,346	-79.569%
2024-11-08	3.1000	3.110000	2.810000	2.97000	-3.571%	138,900	-80.189%

.dark-mode .j7C5nV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7C5nV{ color: #333333; background-color: white; border: 2px solid #333333; }GLMDGalmed Pharmaceuticals Ltd.stock NASDAQ

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ