Dark

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ

At Close

Aug 28, 2026 3:59:27 PM EDT

4.16USD-3.266%(-0.14)5,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

4.49USD+4.283%(+0.18)100

After-hours

Aug 28, 2026 4:58:30 PM EDT

4.30USD+3.241%(+0.14)300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	4.1600	4.2600	3.9588	4.1650	-3.266%	5,374	0.000%
2026-08-27	4.2900	4.3800	4.1600	4.3056	-0.564%	6,123	-3.266%
2026-08-26	4.2800	4.4000	4.2200	4.3300	+0.574%	4,582	-3.811%
2026-08-25	4.0800	4.4900	3.9601	4.3053	+6.304%	40,194	-3.259%
2026-08-24	4.1100	4.1298	3.6792	4.0500	-5.923%	48,291	+2.840%
2026-08-21	4.5400	4.5400	4.1200	4.3050	-5.592%	22,210	-3.252%
2026-08-20	4.5600	4.8000	4.2200	4.5600	-4.403%	107,783	-8.662%
2026-08-19	5.3800	5.4501	4.1000	4.7700	+6.435%	231,141	-12.683%
2026-08-18	4.2080	4.6240	4.1600	4.4816	+9.116%	36,913	-7.064%
2026-08-17	4.1600	4.8800	3.9992	4.1072	-1.854%	120,949	+1.407%
2026-08-14	4.1560	4.2480	4.0800	4.1848	-1.488%	5,691	-0.473%
2026-08-13	4.3280	4.5464	4.2400	4.2480	-5.179%	3,644	-1.954%
2026-08-12	4.4552	4.6528	4.2400	4.4800	+0.557%	14,636	-7.031%
2026-08-11	4.5608	4.6000	4.4008	4.4552	-6.104%	3,690	-6.514%
2026-08-10	4.7840	4.8000	4.6440	4.7448	-1.462%	1,831	-12.220%
2026-08-07	4.5928	4.8152	4.5832	4.8152	+0.484%	2,747	-13.503%
2026-08-06	4.5568	4.8000	4.4800	4.7920	+3.276%	1,683	-13.084%
2026-08-05	4.5136	4.6400	4.4808	4.6400	+0.799%	3,002	-10.237%
2026-08-04	4.5600	4.6040	4.4816	4.6032	-1.641%	5,530	-9.519%
2026-08-03	4.9056	4.9056	4.6024	4.6800	-5.797%	9,105	-11.004%
2026-07-31	4.8336	4.9680	4.3240	4.9680	+3.673%	17,611	-16.163%
2026-07-30	4.3272	4.7920	4.2400	4.7920	+7.022%	13,496	-13.084%
2026-07-29	4.2488	4.4800	4.0800	4.4776	+4.813%	10,892	-6.981%
2026-07-28	4.2320	4.9544	3.9360	4.2720	+1.328%	404,863	-2.505%
2026-07-27	4.0208	4.3760	4.0208	4.2160	+2.749%	7,573	-1.210%
2026-07-24	4.4000	4.4000	4.0800	4.1032	-7.251%	2,759	+1.506%
2026-07-23	3.8400	4.4672	3.7880	4.4240	+9.527%	26,244	-5.854%
2026-07-22	4.1512	4.1520	3.6552	4.0392	-2.717%	40,957	+3.114%
2026-07-21	3.9680	4.1560	3.9680	4.1520	+0.855%	9,744	+0.313%
2026-07-20	4.2360	4.4000	3.7200	4.1168	-5.734%	22,621	+1.171%
2026-07-17	4.2576	4.7104	4.1600	4.3672	-0.763%	40,006	-4.630%
2026-07-16	4.3632	4.6960	3.6624	4.4008	+7.128%	1,768,408	-5.358%
2026-07-15	4.1144	4.1168	4.0000	4.1080	+0.430%	2,620	+1.388%
2026-07-14	4.1848	4.2000	4.0200	4.0904	-4.750%	3,466	+1.824%
2026-07-13	4.4000	4.4000	3.9200	4.2944	-4.143%	8,459	-3.013%
2026-07-10	4.4720	4.5600	4.3360	4.4800	-1.754%	3,178	-7.031%
2026-07-09	4.4680	4.5600	4.3688	4.5600	0.000%	1,917	-8.662%
2026-07-08	4.5064	4.5600	4.3368	4.5600	+0.176%	5,230	-8.662%
2026-07-07	4.5456	4.5992	4.3224	4.5520	+2.154%	7,098	-8.502%
2026-07-06	4.3608	4.5800	4.3608	4.4560	-2.349%	4,713	-6.531%
2026-07-02	4.7920	4.7992	4.4024	4.5632	-11.948%	13,576	-8.726%
2026-07-01	4.4176	5.7760	4.4008	5.1824	+16.448%	88,461	-19.632%
2026-06-30	4.5040	4.5040	4.3280	4.4504	-2.557%	3,263	-6.413%
2026-06-29	4.6400	4.6560	4.4000	4.5672	-0.453%	7,766	-8.806%
2026-06-26	4.3208	4.5880	4.3208	4.5880	0.000%	3,257	-9.220%
2026-06-25	4.6008	4.6984	4.3824	4.5880	-2.383%	13,750	-9.220%
2026-06-24	4.4400	4.7384	4.3768	4.7000	+2.710%	8,240	-11.383%
2026-06-23	4.2640	4.5760	4.2640	4.5760	+1.400%	4,698	-8.982%
2026-06-22	4.4000	4.8800	4.2104	4.5128	-2.741%	94,399	-7.707%
2026-06-18	4.6832	4.8792	4.5240	4.6400	-3.366%	5,909	-10.237%
2026-06-17	4.7784	4.9384	4.6592	4.8016	-0.678%	10,371	-13.258%
2026-06-16	4.7800	4.8344	4.4808	4.8344	-1.899%	14,638	-13.847%
2026-06-15	5.1064	5.1064	4.6808	4.9280	+0.654%	16,448	-15.483%
2026-06-12	4.7520	5.0000	4.6464	4.8960	-0.633%	24,474	-14.931%
2026-06-11	4.0576	5.4136	3.9640	4.9272	+17.314%	74,581	-15.469%
2026-06-10	3.9304	4.4800	3.8504	4.2000	+0.613%	25,235	-0.833%
2026-06-09	3.6400	4.6264	3.6400	4.1744	+11.187%	108,055	-0.225%
2026-06-08	4.7448	5.1272	3.3200	3.7544	-32.572%	2,704,050	+10.937%
2026-06-05	5.8408	5.8408	5.5008	5.5680	-4.671%	15,212	-25.198%
2026-06-04	5.4400	6.0000	5.3600	5.8408	+7.368%	9,445	-28.691%
2026-06-03	5.5600	5.7536	5.4400	5.4400	-1.606%	9,748	-23.438%
2026-06-02	5.8824	6.0800	5.5208	5.5288	-4.964%	19,204	-24.667%
2026-06-01	5.6688	5.8600	4.8080	5.8176	-3.503%	27,732	-28.407%
2026-05-29	5.5992	6.3480	5.5200	6.0288	+11.232%	34,187	-30.915%
2026-05-28	5.1120	5.7408	5.0400	5.4200	+9.274%	15,272	-23.155%
2026-05-27	4.9640	5.1808	4.8008	4.9600	-1.587%	3,885	-16.028%
2026-05-26	4.6200	5.2432	4.6000	5.0400	+8.602%	10,462	-17.361%
2026-05-22	4.6184	4.7992	4.6184	4.6408	0.000%	2,036	-10.253%
2026-05-21	4.8680	4.8680	4.6400	4.6408	-3.957%	5,282	-10.253%
2026-05-20	4.5464	5.0000	4.5464	4.8320	+5.098%	3,152	-13.804%
2026-05-19	4.6400	4.8488	4.5208	4.5976	-1.373%	3,974	-9.409%
2026-05-18	4.8800	5.0200	4.6168	4.6616	-2.883%	7,031	-10.653%
2026-05-15	4.9600	5.2216	4.8000	4.8000	-8.884%	13,841	-13.229%
2026-05-14	4.7440	5.5992	4.5600	5.2680	+10.616%	138,364	-20.938%
2026-05-13	4.5112	4.8672	4.4800	4.7624	+1.761%	3,701	-12.544%
2026-05-12	4.7760	4.7760	4.5408	4.6800	+0.793%	7,796	-11.004%
2026-05-11	4.7904	4.8800	4.4880	4.6432	-5.008%	8,480	-10.299%
2026-05-08	5.0400	5.2792	4.8880	4.8880	-2.474%	13,722	-14.791%
2026-05-07	4.9216	5.3176	4.9216	5.0120	-0.207%	15,837	-16.899%
2026-05-06	4.7200	5.2000	4.6560	5.0224	+6.407%	37,389	-17.072%
2026-05-05	4.6272	4.8400	4.5608	4.7200	+0.272%	8,583	-11.758%
2026-05-04	4.5200	4.8544	4.4728	4.7072	+3.029%	10,933	-11.519%
2026-05-01	4.4072	4.6472	4.3448	4.5688	+0.193%	4,265	-8.838%
2026-04-30	4.3920	4.6216	4.3200	4.5600	+1.768%	8,042	-8.662%
2026-04-29	4.5600	4.6840	4.4224	4.4808	-4.923%	13,211	-7.048%
2026-04-28	4.9200	4.9592	4.6400	4.7128	-5.578%	10,488	-11.624%
2026-04-27	5.0112	5.2424	4.9600	4.9912	-0.479%	11,541	-16.553%
2026-04-24	4.8320	5.0656	4.6872	5.0152	+1.935%	17,437	-16.952%
2026-04-23	5.2728	5.2800	4.9000	4.9200	-8.550%	16,040	-15.346%
2026-04-22	5.5928	5.7400	5.2008	5.3800	-7.624%	30,486	-22.584%
2026-04-21	5.8800	5.9696	5.7600	5.8240	-3.563%	17,450	-28.486%
2026-04-20	5.9840	6.1456	5.7656	6.0392	-0.079%	31,659	-31.034%
2026-04-17	5.7344	6.0800	5.7008	6.0440	+2.233%	36,054	-31.089%
2026-04-16	5.4000	6.0000	5.4000	5.9120	+5.316%	46,428	-29.550%
2026-04-15	5.8216	5.8800	5.3672	5.6136	-1.030%	67,426	-25.805%
2026-04-14	6.4480	6.4480	5.6720	5.6720	-6.698%	171,042	-26.569%
2026-04-13	5.4680	6.4792	5.4368	6.0792	+2.551%	100,861	-31.488%
2026-04-10	5.8000	6.3536	5.2800	5.9280	-5.629%	457,250	-29.740%
2026-04-09	9.2800	10.0800	6.0640	6.2816	+26.137%	22,233,244	-33.695%
2026-04-08	5.0640	5.1200	4.5912	4.9800	+9.191%	4,872	-16.365%
2026-04-07	4.1600	4.7888	4.1032	4.5608	+9.424%	4,407	-8.678%
2026-04-06	4.1408	4.3984	3.8000	4.1680	-3.519%	4,150	-0.072%
2026-04-02	4.2400	4.4000	3.9360	4.3200	+1.887%	1,827	-3.588%
2026-04-01	4.1992	4.2792	3.8400	4.2400	+8.163%	4,866	-1.769%
2026-03-31	4.1592	4.1592	3.7600	3.9200	+3.158%	1,890	+6.250%
2026-03-30	3.8400	4.1296	3.6920	3.8000	-5.903%	3,128	+9.605%
2026-03-27	4.4320	4.5648	3.2888	4.0384	-14.164%	4,284	+3.135%
2026-03-26	4.8320	4.8320	4.6808	4.7048	-1.983%	784	-11.473%
2026-03-25	4.7760	4.9200	4.7760	4.8000	+2.041%	3,696	-13.229%
2026-03-24	4.6240	4.7040	4.5648	4.7040	+1.292%	2,622	-11.458%
2026-03-23	4.6640	5.0744	4.5816	4.6440	-3.250%	13,889	-10.314%
2026-03-20	4.9592	4.9592	4.6400	4.8000	+2.828%	854	-13.229%
2026-03-19	4.7280	4.8472	4.6400	4.6680	-4.610%	1,277	-10.775%
2026-03-18	5.0240	5.0240	4.8800	4.8936	-0.049%	1,731	-14.889%
2026-03-17	5.2664	5.4320	4.8800	4.8960	-1.083%	1,360	-14.931%
2026-03-16	5.2000	5.4320	4.9496	4.9496	-1.794%	1,168	-15.852%
2026-03-13	5.3520	5.3520	4.9280	5.0400	-3.196%	625	-17.361%
2026-03-12	5.1200	5.2920	4.9840	5.2064	+2.975%	2,151	-20.002%
2026-03-11	5.1120	5.2680	5.0344	5.0560	+3.167%	1,117	-17.623%
2026-03-10	4.7920	5.2000	4.7920	4.9008	-0.439%	927	-15.014%
2026-03-09	5.2712	5.4248	4.9216	4.9224	-6.773%	2,354	-15.387%
2026-03-06	5.0400	5.5360	5.0400	5.2800	+4.762%	6,504	-21.117%
2026-03-05	4.8680	5.1216	4.7200	5.0400	+7.216%	3,981	-17.361%
2026-03-04	4.8000	4.8136	4.6400	4.7008	-3.846%	2,395	-11.398%
2026-03-03	4.4880	4.9400	4.4880	4.8888	-1.036%	957	-14.805%
2026-03-02	4.7200	4.9720	4.4800	4.9400	+0.981%	2,051	-15.688%
2026-02-27	4.9600	5.3008	4.8824	4.8920	-5.923%	2,097	-14.861%
2026-02-26	5.4480	5.5200	5.1672	5.2000	-1.753%	3,348	-19.904%
2026-02-25	4.5200	5.3992	4.5200	5.2928	+15.061%	9,027	-21.308%
2026-02-24	4.3384	4.6608	4.2400	4.6000	+3.697%	5,007	-9.457%
2026-02-23	4.3200	4.6184	4.0200	4.4360	+2.495%	22,124	-6.109%
2026-02-20	4.5600	4.5680	4.3200	4.3280	-5.254%	16,326	-3.766%
2026-02-19	4.6480	4.6480	4.4000	4.5680	-2.759%	14,648	-8.822%
2026-02-18	4.7512	4.8800	4.5608	4.6976	+2.837%	7,654	-11.338%
2026-02-17	4.8800	4.8800	4.5448	4.5680	-6.852%	3,703	-8.822%
2026-02-13	4.8712	5.2000	4.5608	4.9040	+0.657%	16,761	-15.069%
2026-02-12	5.2640	5.2792	4.8008	4.8720	-8.709%	8,567	-14.511%
2026-02-11	5.5160	5.5160	5.1200	5.3368	-0.537%	3,905	-21.957%
2026-02-10	5.5496	5.5496	5.2960	5.3656	-1.368%	5,251	-22.376%
2026-02-09	5.2640	5.6000	5.0720	5.4400	+2.425%	1,687	-23.438%
2026-02-06	4.8400	5.4232	4.7200	5.3112	+11.580%	22,058	-21.581%
2026-02-05	4.9704	5.3344	4.7304	4.7600	-6.299%	4,918	-12.500%
2026-02-04	5.4400	5.4400	4.9848	5.0800	-5.224%	12,024	-18.012%
2026-02-03	5.3600	5.6000	5.3120	5.3600	+0.691%	4,481	-22.295%
2026-02-02	5.6504	5.6504	5.2864	5.3232	-6.282%	11,343	-21.758%
2026-01-30	5.9016	5.9200	5.6000	5.6800	-5.333%	8,667	-26.673%
2026-01-29	6.8392	6.8392	6.0000	6.0000	-7.590%	14,533	-30.583%
2026-01-28	6.8000	6.9592	6.4928	6.4928	-3.953%	8,206	-35.852%
2026-01-27	6.4000	6.9768	6.3376	6.7600	+6.827%	20,153	-38.388%
2026-01-26	6.6336	6.6456	6.3280	6.3280	-2.945%	4,485	-34.181%
2026-01-23	6.5824	6.7496	6.4872	6.5200	-4.444%	4,470	-36.120%
2026-01-22	6.4592	6.8400	6.4152	6.8232	+4.676%	9,080	-38.958%
2026-01-21	6.5032	6.5568	6.3216	6.5184	+1.723%	2,835	-36.104%
2026-01-20	6.1600	6.4288	6.0680	6.4080	+3.878%	8,511	-35.003%
2026-01-16	6.0800	6.3720	6.0800	6.1688	-1.583%	10,004	-32.483%
2026-01-15	6.6136	6.6136	6.2608	6.2680	-4.811%	13,158	-33.551%
2026-01-14	6.6400	7.0384	6.3920	6.5848	-0.831%	9,161	-36.748%
2026-01-13	6.8800	7.0400	6.6400	6.6400	-0.658%	3,429	-37.274%
2026-01-12	6.6560	6.7584	6.4960	6.6840	+0.300%	5,331	-37.687%
2026-01-09	7.0400	7.0400	6.6408	6.6640	-1.988%	5,874	-37.500%
2026-01-08	6.8400	6.9360	6.6736	6.7992	+1.870%	3,039	-38.743%
2026-01-07	6.6400	7.0400	6.6240	6.6744	+1.459%	9,288	-37.597%
2026-01-06	6.9248	6.9248	6.5736	6.5784	-2.398%	4,028	-36.687%
2026-01-05	6.5840	7.0384	6.4000	6.7400	+2.382%	35,316	-38.205%
2026-01-02	6.1240	6.7600	6.0040	6.5832	+9.647%	13,572	-36.733%
2025-12-31	6.1520	6.3272	5.8488	6.0040	-0.385%	10,923	-30.630%
2025-12-30	6.1600	6.4608	6.0136	6.0272	-5.089%	10,879	-30.897%
2025-12-29	6.7520	6.8408	5.9888	6.3504	-8.242%	23,980	-34.414%
2025-12-26	6.8080	7.1200	6.8016	6.9208	-1.727%	4,391	-39.819%
2025-12-24	6.9200	7.1200	6.8168	7.0424	+0.034%	3,708	-40.858%
2025-12-23	7.2800	7.2800	6.9624	7.0400	-3.297%	5,446	-40.838%
2025-12-22	6.6400	7.2800	6.6400	7.2800	+6.908%	14,138	-42.788%
2025-12-19	7.3280	8.0000	6.4800	6.8096	-4.241%	13,287	-38.836%
2025-12-18	7.4400	7.5760	7.0400	7.1112	-2.884%	8,739	-41.430%
2025-12-17	7.7600	8.0000	7.2880	7.3224	-6.583%	16,960	-43.120%
2025-12-16	8.0000	8.2960	7.6968	7.8384	+0.937%	6,270	-46.864%
2025-12-15	8.3200	8.3200	7.6272	7.7656	-7.552%	12,640	-46.366%
2025-12-12	8.4800	8.5600	8.1600	8.4000	+1.942%	11,518	-50.417%
2025-12-11	8.4800	8.5984	8.1200	8.2400	-2.830%	17,026	-49.454%
2025-12-10	8.8800	9.0800	8.4360	8.4800	-8.621%	31,253	-50.884%
2025-12-09	9.5600	9.6800	9.0424	9.2800	-4.132%	28,030	-55.119%
2025-12-08	9.0400	9.6800	8.7480	9.6800	+8.036%	44,863	-56.973%
2025-12-05	9.2800	9.2800	8.7200	8.9600	-0.885%	29,729	-53.516%
2025-12-04	8.8800	9.2000	8.2400	9.0400	+5.607%	43,257	-53.927%
2025-12-03	7.9200	8.6400	7.6800	8.5600	+11.586%	32,332	-51.343%
2025-12-02	7.6000	7.7600	7.5200	7.6712	-1.581%	10,137	-45.706%
2025-12-01	7.6256	7.8968	7.4400	7.7944	+3.660%	29,512	-46.564%
2025-11-28	7.1688	7.5680	7.0720	7.5192	+1.743%	13,000	-44.608%
2025-11-26	6.4800	7.5136	6.4800	7.3904	+12.398%	33,285	-43.643%
2025-11-25	6.9600	6.9600	6.5320	6.5752	-3.203%	16,749	-36.656%
2025-11-24	6.5064	6.8888	6.4392	6.7928	+1.434%	19,008	-38.685%
2025-11-21	6.3120	6.9600	6.1552	6.6968	+2.724%	48,996	-37.806%
2025-11-20	7.2080	7.2080	5.9592	6.5192	-13.511%	124,226	-36.112%
2025-11-19	8.4000	8.6400	7.5200	7.5376	-13.560%	166,784	-44.744%
2025-11-18	8.8800	9.7600	8.0800	8.7200	+3.810%	2,961,299	-52.236%
2025-11-17	9.9600	12.3192	8.1600	8.4000	+0.962%	12,165,338	-50.417%
2025-11-14	8.4000	8.5600	8.0800	8.3200	-2.804%	6,650	-49.940%
2025-11-13	9.2000	9.2000	8.3200	8.5600	-6.957%	14,133	-51.343%
2025-11-12	9.6800	9.7600	9.2000	9.2000	-4.167%	9,589	-54.728%
2025-11-11	9.7600	10.0000	9.3896	9.6000	-1.639%	2,411	-56.615%
2025-11-10	9.8400	10.1600	9.4408	9.7600	+1.245%	6,407	-57.326%
2025-11-07	9.6000	9.7600	9.2560	9.6400	-2.255%	24,310	-56.795%
2025-11-06	9.9200	10.8000	9.7640	9.8624	+0.228%	5,555	-57.769%
2025-11-05	9.6800	9.9960	9.2000	9.8400	+3.344%	8,222	-57.673%
2025-11-04	10.4000	10.4976	9.5200	9.5216	-10.846%	7,127	-56.257%
2025-11-03	10.7200	10.8400	10.6800	10.6800	-2.555%	6,586	-61.002%
2025-10-31	10.7200	10.9600	10.7200	10.9600	+2.239%	1,721	-61.998%
2025-10-30	10.7200	10.9600	10.4000	10.7200	-0.741%	13,908	-61.147%
2025-10-29	11.7600	11.7600	10.7200	10.8000	-8.163%	15,509	-61.435%
2025-10-28	10.8800	12.2120	10.8800	11.7600	+6.522%	13,283	-64.583%
2025-10-27	11.3600	11.3600	10.6400	11.0400	0.000%	12,170	-62.274%
2025-10-24	10.8800	11.2000	10.8800	11.0400	+1.099%	3,906	-62.274%
2025-10-23	10.8800	11.2000	10.8800	10.9200	+1.866%	3,852	-61.859%
2025-10-22	11.4400	11.4400	10.6408	10.7200	-6.294%	8,600	-61.147%
2025-10-21	11.2800	11.5200	11.0400	11.4400	+0.704%	4,205	-63.593%
2025-10-20	11.2000	11.4000	10.8000	11.3600	+3.650%	5,397	-63.336%
2025-10-17	11.2000	11.2800	10.8000	10.9600	-2.837%	14,613	-61.998%
2025-10-16	11.9200	11.9200	11.2000	11.2800	-3.425%	4,358	-63.076%
2025-10-15	11.2800	11.9200	11.2000	11.6800	+1.389%	4,894	-64.341%
2025-10-14	11.7600	11.9792	10.9608	11.5200	-2.041%	11,068	-63.845%
2025-10-13	11.4400	11.7600	11.2800	11.7600	+3.521%	5,116	-64.583%
2025-10-10	12.2400	12.7992	11.2800	11.3600	-8.682%	27,286	-63.336%
2025-10-09	12.2400	12.8800	12.2400	12.4400	+0.277%	7,002	-66.519%
2025-10-08	12.5600	12.8000	12.4000	12.4056	-1.854%	4,399	-66.426%
2025-10-07	13.2000	13.2000	12.1600	12.6400	-1.863%	19,441	-67.049%
2025-10-06	12.5600	12.8800	12.2368	12.8800	+2.548%	10,129	-67.663%
2025-10-03	12.8000	13.0320	12.3232	12.5600	0.000%	8,064	-66.839%
2025-10-02	12.0000	12.9128	12.0000	12.5600	+1.290%	4,784	-66.839%
2025-10-01	11.4400	12.4000	11.1456	12.4000	+12.319%	20,723	-66.411%
2025-09-30	11.2256	11.5816	10.9600	11.0400	-0.719%	5,207	-62.274%
2025-09-29	11.2000	11.3200	10.8800	11.1200	-0.714%	5,140	-62.545%
2025-09-26	11.3600	11.3600	10.8000	11.2000	+1.449%	5,016	-62.813%
2025-09-25	11.6800	11.6800	10.8808	11.0400	-4.167%	7,503	-62.274%
2025-09-24	11.6800	11.7600	11.5200	11.5200	-2.041%	3,890	-63.845%
2025-09-23	11.9200	12.2376	11.6000	11.7600	0.000%	5,776	-64.583%
2025-09-22	11.9200	12.0000	11.5200	11.7600	+0.685%	7,582	-64.583%
2025-09-19	12.0000	12.1760	11.6000	11.6800	-3.311%	9,171	-64.341%
2025-09-18	11.6960	12.4008	11.6000	12.0800	+1.684%	12,111	-65.522%
2025-09-17	12.0000	12.3600	11.7600	11.8800	+0.338%	8,046	-64.941%
2025-09-16	11.3600	12.1600	11.3600	11.8400	+1.370%	8,548	-64.823%
2025-09-15	12.0800	12.4800	11.6000	11.6800	-3.311%	10,003	-64.341%
2025-09-12	12.4000	12.7992	12.0000	12.0800	-2.581%	7,421	-65.522%
2025-09-11	11.2800	12.4000	11.2800	12.4000	+9.929%	15,921	-66.411%
2025-09-10	11.6800	11.9640	11.2000	11.2800	-3.093%	23,253	-63.076%
2025-09-09	10.7200	11.7600	10.7200	11.6400	+6.212%	25,541	-64.218%
2025-09-08	10.8800	11.2000	10.6800	10.9592	+0.728%	13,925	-61.995%
2025-09-05	10.1600	11.0368	10.0800	10.8800	+6.250%	7,760	-61.719%
2025-09-04	10.4000	10.4800	10.0000	10.2400	-0.775%	4,688	-59.326%
2025-09-03	9.9200	10.4800	9.9200	10.3200	+1.575%	15,812	-59.641%
2025-09-02	10.0800	10.5560	9.9200	10.1600	0.000%	10,452	-59.006%
2025-08-29	10.7200	10.8800	10.0800	10.1600	-7.971%	22,819	-59.006%
2025-08-28	11.2800	11.5200	10.0800	11.0400	-0.719%	192,142	-62.274%
2025-08-27	11.2800	11.5200	11.1200	11.1200	0.000%	6,290	-62.545%
2025-08-26	11.1200	11.5200	10.8800	11.1200	-1.418%	13,218	-62.545%
2025-08-25	13.0400	13.0400	10.6400	11.2800	-5.369%	82,231	-63.076%
2025-08-22	11.6000	12.1600	11.2816	11.9200	+1.361%	18,954	-65.059%
2025-08-21	11.4400	11.9200	11.1200	11.7600	+2.797%	14,843	-64.583%
2025-08-20	11.2800	11.8944	10.8000	11.4400	+0.351%	19,355	-63.593%
2025-08-19	11.6800	11.6816	11.2000	11.4000	-8.065%	22,993	-63.465%
2025-08-18	11.6800	12.7200	11.6800	12.4000	+7.639%	27,733	-66.411%
2025-08-15	11.2848	11.7600	11.2000	11.5200	-2.703%	20,165	-63.845%
2025-08-14	11.6800	12.1600	11.2008	11.8400	+1.370%	12,721	-64.823%
2025-08-13	11.2800	11.7992	11.0400	11.6800	+2.817%	10,770	-64.341%
2025-08-12	11.8400	12.3064	11.3600	11.3600	-2.069%	10,474	-63.336%
2025-08-11	11.5200	11.8392	11.2040	11.6000	0.000%	8,695	-64.095%
2025-08-08	10.8800	11.8208	10.5744	11.6000	+5.839%	24,991	-64.095%
2025-08-07	11.3600	11.5200	10.8800	10.9600	-5.517%	16,460	-61.998%
2025-08-06	12.6400	12.6400	11.4400	11.6000	-9.375%	34,734	-64.095%
2025-08-05	12.8800	13.5928	12.5600	12.8000	-1.840%	12,800	-67.461%
2025-08-04	12.4800	13.1992	12.4800	13.0400	+5.161%	13,369	-68.060%
2025-08-01	12.8800	12.8800	11.8400	12.4000	-4.908%	30,136	-66.411%
2025-07-31	13.9200	13.9976	12.9600	13.0400	-3.550%	24,606	-68.060%
2025-07-30	14.2400	14.4000	13.4400	13.5200	-5.587%	35,171	-69.194%
2025-07-29	15.4400	15.4400	14.2400	14.3200	-6.283%	32,866	-70.915%
2025-07-28	16.1600	16.2400	15.2800	15.2800	-4.020%	26,947	-72.742%
2025-07-25	15.6000	16.7200	14.3200	15.9200	+0.505%	51,833	-73.838%
2025-07-24	16.1600	16.5600	15.4408	15.8400	+5.882%	64,696	-73.706%
2025-07-23	14.2400	15.2920	14.0376	14.9600	+5.650%	34,804	-72.159%
2025-07-22	15.0400	15.0400	12.8800	14.1600	-2.747%	49,604	-70.586%
2025-07-21	15.8400	16.5512	14.4000	14.5600	-0.546%	57,615	-71.394%
2025-07-18	18.4000	18.4000	14.1600	14.6400	-21.459%	143,580	-71.551%
2025-07-17	16.9600	18.7200	16.9600	18.6400	+6.393%	36,677	-77.656%
2025-07-16	16.4800	17.7576	16.4000	17.5200	+6.311%	34,091	-76.227%
2025-07-15	16.5600	16.8728	16.3200	16.4800	-1.435%	16,314	-74.727%
2025-07-14	15.5200	17.0400	15.4400	16.7200	+8.010%	57,511	-75.090%
2025-07-11	15.8400	16.4000	14.9624	15.4800	-4.680%	41,538	-73.094%
2025-07-10	17.2800	17.2896	16.2400	16.2400	-6.881%	32,977	-74.353%
2025-07-09	16.7200	17.7592	16.4000	17.4400	+4.306%	95,060	-76.118%
2025-07-08	14.5600	16.7200	14.5600	16.7200	+14.208%	70,874	-75.090%
2025-07-07	14.3200	15.3600	13.9256	14.6400	+0.274%	54,160	-71.551%
2025-07-03	14.6400	14.8000	14.3304	14.6000	+0.829%	13,804	-71.473%
2025-07-02	14.4000	14.6400	14.0632	14.4800	+1.685%	17,994	-71.236%
2025-07-01	14.6400	14.8000	13.9208	14.2400	-3.261%	29,558	-70.751%
2025-06-30	14.6400	15.2360	14.3200	14.7200	+1.657%	29,849	-71.705%
2025-06-27	14.0800	14.9600	14.0000	14.4800	+1.117%	14,083	-71.236%
2025-06-26	14.0800	14.6400	14.0000	14.3200	-1.105%	29,454	-70.915%
2025-06-25	15.2000	15.5200	14.4000	14.4800	-2.162%	46,707	-71.236%
2025-06-24	14.5600	14.8000	14.0000	14.8000	+5.714%	52,413	-71.858%
2025-06-23	14.8800	15.0400	13.0408	14.0000	-6.417%	88,794	-70.250%
2025-06-20	14.8800	15.2000	14.4800	14.9600	+5.056%	117,949	-72.159%
2025-06-18	13.2800	14.6400	13.2800	14.2400	+6.269%	99,378	-70.751%
2025-06-17	13.7600	13.9200	13.2800	13.4000	-2.899%	37,219	-68.918%
2025-06-16	13.2800	14.3200	12.9664	13.8000	+7.813%	105,652	-69.819%
2025-06-13	12.8800	13.2000	12.2400	12.8000	-0.621%	37,685	-67.461%
2025-06-12	13.3600	13.3600	12.8000	12.8800	-4.167%	21,887	-67.663%
2025-06-11	12.9600	13.4944	12.8000	13.4400	+5.000%	37,877	-69.010%
2025-06-10	12.9600	13.2000	12.5752	12.8000	-1.235%	24,717	-67.461%
2025-06-09	12.1600	12.9600	12.0808	12.9600	+7.285%	43,086	-67.863%
2025-06-06	11.7600	12.1360	11.6800	12.0800	+1.342%	19,107	-65.522%
2025-06-05	12.0800	12.8000	11.6800	11.9200	-1.325%	25,451	-65.059%
2025-06-04	12.1600	12.2400	11.8400	12.0800	+2.027%	19,153	-65.522%
2025-06-03	11.7600	11.9200	11.3600	11.8400	+2.069%	13,603	-64.823%
2025-06-02	11.9200	12.2400	11.3600	11.6000	+1.399%	53,843	-64.095%
2025-05-30	11.2800	11.6800	11.0400	11.4400	0.000%	22,761	-63.593%
2025-05-29	11.2000	11.6800	11.0400	11.4400	+5.147%	24,763	-63.593%
2025-05-28	11.4400	11.4400	10.8400	10.8800	-8.108%	29,932	-61.719%
2025-05-27	11.2800	12.2440	11.2000	11.8400	+6.475%	84,718	-64.823%
2025-05-23	11.1200	11.1200	10.8000	11.1200	-1.418%	13,288	-62.545%
2025-05-22	11.0400	11.5200	10.7200	11.2800	+2.920%	21,956	-63.076%
2025-05-21	11.2000	11.3600	10.9592	10.9600	0.000%	48,652	-61.998%
2025-05-20	10.0800	11.2000	10.0000	10.9600	+7.031%	32,564	-61.998%
2025-05-19	9.4400	10.5304	9.3616	10.2400	+7.563%	45,282	-59.326%
2025-05-16	9.9200	10.0000	9.5200	9.5200	-5.556%	19,746	-56.250%
2025-05-15	10.3200	10.4000	10.0000	10.0800	-3.817%	14,231	-58.681%
2025-05-14	10.1600	10.6384	9.9248	10.4800	+1.550%	16,877	-60.258%
2025-05-13	10.1600	10.4800	9.9200	10.3200	+0.781%	37,355	-59.641%
2025-05-12	9.6000	10.3200	9.2800	10.2400	+3.226%	63,317	-59.326%
2025-05-09	9.5200	10.0768	9.4408	9.9200	-0.800%	32,325	-58.014%
2025-05-08	10.0000	10.2024	9.6800	10.0000	-3.101%	51,054	-58.350%
2025-05-07	10.6000	11.5200	10.1600	10.3200	-11.644%	123,821	-59.641%
2025-05-06	12.0800	13.5192	10.3200	11.6800	+10.606%	3,555,265	-64.341%
2025-05-05	9.8400	10.7200	9.8392	10.5600	+5.600%	53,489	-60.559%
2025-05-02	10.4000	10.4000	9.2000	10.0000	-2.344%	56,821	-58.350%
2025-05-01	10.7200	11.1200	10.2400	10.2400	-1.538%	47,785	-59.326%
2025-04-30	10.8800	11.3592	10.4000	10.4000	-5.109%	80,419	-59.952%
2025-04-29	12.8000	13.3600	10.6400	10.9600	-17.964%	178,123	-61.998%
2025-04-28	19.9200	21.4400	12.8800	13.3600	+6.369%	7,548,820	-68.825%
2025-04-25	12.8000	12.8000	12.5064	12.5600	-3.086%	1,632	-66.839%
2025-04-24	12.9600	13.3376	12.2400	12.9600	-0.613%	4,093	-67.863%
2025-04-23	11.7600	13.0400	11.7600	13.0400	+11.629%	7,302	-68.060%
2025-04-22	11.0400	12.0800	10.8808	11.6816	+4.300%	4,887	-64.346%
2025-04-21	11.0400	11.2000	10.4000	11.2000	+1.449%	5,719	-62.813%
2025-04-17	10.5600	11.5104	10.4800	11.0400	+1.471%	4,146	-62.274%
2025-04-16	11.3360	11.3360	10.4800	10.8800	-3.546%	6,495	-61.719%
2025-04-15	10.2400	12.3072	10.2400	11.2800	+6.015%	22,077	-63.076%
2025-04-14	10.5600	11.0400	10.1688	10.6400	+0.758%	3,709	-60.855%
2025-04-11	10.0000	10.7200	9.7600	10.5600	+4.762%	5,819	-60.559%
2025-04-10	10.5600	11.8376	10.0000	10.0800	-11.268%	93,573	-58.681%
2025-04-09	10.4000	11.9200	10.1408	11.3600	+9.231%	19,123	-63.336%
2025-04-08	9.9200	10.8000	9.6800	10.4000	+4.839%	12,521	-59.952%
2025-04-07	10.6400	10.6400	9.7600	9.9200	-7.463%	8,053	-58.014%
2025-04-04	11.2000	11.3600	10.2400	10.7200	-8.219%	10,386	-61.147%
2025-04-03	12.0000	12.0888	10.8224	11.6800	-2.667%	6,915	-64.341%
2025-04-02	11.3600	12.3912	11.3600	12.0000	+5.634%	9,520	-65.292%
2025-04-01	11.1200	11.7592	10.6520	11.3600	-1.389%	6,591	-63.336%
2025-03-31	12.5600	12.5600	11.3600	11.5200	-9.434%	6,680	-63.845%
2025-03-28	13.5200	15.0400	11.0400	12.7200	-5.357%	25,696	-67.256%
2025-03-27	14.0000	14.0800	13.2000	13.4400	-3.448%	7,030	-69.010%
2025-03-26	14.1600	14.6000	13.9200	13.9200	-1.136%	7,242	-70.079%
2025-03-25	15.9200	17.1184	13.6000	14.0800	-13.300%	34,223	-70.419%
2025-03-24	17.6800	18.0000	15.2000	16.2400	-10.177%	33,779	-74.353%
2025-03-21	18.3200	18.8792	16.4000	18.0800	-1.310%	13,526	-76.963%
2025-03-20	17.6800	19.1328	16.4800	18.3200	+1.327%	23,231	-77.265%
2025-03-19	19.2800	19.2800	17.2008	18.0800	-9.960%	32,919	-76.963%
2025-03-18	19.9200	20.3200	17.2000	20.0800	+0.400%	86,965	-79.258%
2025-03-17	17.4400	28.0000	17.4400	20.0000	+44.768%	6,216,446	-79.175%
2025-03-14	14.0000	16.2520	13.3600	13.8152	+2.792%	9,036	-69.852%
2025-03-13	14.2400	14.3200	13.4400	13.4400	-5.106%	1,646	-69.010%
2025-03-12	14.6400	14.7208	14.1600	14.1632	-3.257%	1,322	-70.593%
2025-03-11	15.2000	15.2000	14.3696	14.6400	-3.430%	1,939	-71.551%

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

GLMD
Galmed Pharmaceuticals Ltd.
stock NASDAQ