loading

Galmed Pharmaceuticals Ltd Stock (GLMD) Price History

The historical daily chart and data for Galmed Pharmaceuticals Ltd stock (GLMD), show that the latest closing stock price as of May 29, 2025, is $1.40.
  • Galmed Pharmaceuticals Ltd all-time high stock price is $405.90, occurred on June 12, 2018.
  • The lowest Galmed Pharmaceuticals Ltd stock price recorded was $0.2434 on August 29, 2024. Since then, Galmed Pharmaceuticals Ltd's stock price has risen over 475.18% to $1.40 now.
  • The 52-week high stock price for GLMD is $23.80, representing a 1,600% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for GLMD is $1.15, indicating a -17.86% decrease from the current share price, occurred on May 02, 2025.
  • The closing price of Galmed Pharmaceuticals Ltd (GLMD) stock in the beginning of 2024 was $30.90. The stock closed the year at $7.50, a loss of over -75.73% for the year.
The table below shows more information about GLMD historical price data:
Date High Low High - Low Volume % Change
May 29, 2025 $1.43 $1.39 $0.0392 28,676.0 +2.94%
May 28, 2025 $1.43 $1.35 $0.075 233,789.0 -8.11%
May 27, 2025 $1.53 $1.40 $0.1305 674,028.0 +6.47%
May 23, 2025 $1.39 $1.35 $0.04 101,818.0 -1.42%
May 22, 2025 $1.44 $1.34 $0.10 174,014.0 +2.92%
May 21, 2025 $1.42 $1.37 $0.0501 386,251.0 +0.00%
May 20, 2025 $1.40 $1.25 $0.15 251,434.0 +7.03%
May 19, 2025 $1.32 $1.17 $0.1461 342,943.0 +7.56%
May 16, 2025 $1.25 $1.19 $0.06 151,958.0 -5.56%
May 15, 2025 $1.30 $1.25 $0.05 108,590.0 -3.82%
May 14, 2025 $1.33 $1.24 $0.0892 132,302.0 +1.55%
May 13, 2025 $1.31 $1.24 $0.07 295,552.0 +0.78%
May 12, 2025 $1.29 $1.16 $0.13 500,889.0 +3.23%
May 09, 2025 $1.26 $1.18 $0.0795 248,679.0 -0.80%
May 08, 2025 $1.28 $1.21 $0.0653 396,738.0 -3.10%
May 07, 2025 $1.44 $1.27 $0.17 944,773.0 -11.64%
May 06, 2025 $1.69 $1.29 $0.3999 28,272,919.0 +10.61%
May 05, 2025 $1.34 $1.23 $0.1101 421,677.0 +5.60%
May 02, 2025 $1.30 $1.15 $0.15 438,098.0 -2.34%
May 01, 2025 $1.39 $1.28 $0.11 374,860.0 -1.54%
Apr 30, 2025 $1.42 $1.30 $0.1199 629,997.0 -5.11%
Apr 29, 2025 $1.67 $1.33 $0.34 1,369,372.0 -17.96%

Galmed Pharmaceuticals Ltd Stock (GLMD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Galmed Pharmaceuticals Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Galmed Pharmaceuticals Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Galmed Pharmaceuticals Ltd Stock (GLMD) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $1.69 $1.15 $0.5399 34,479,988.0 +7.69%
Apr, 2025 $2.68 $1.22 $1.46 64,002,049.0 -9.72%
Mar, 2025 $3.50 $1.38 $2.12 51,940,036.0 -32.71%
Feb, 2025 $2.89 $2.11 $0.78 358,378.0 -23.02%
Jan, 2025 $3.61 $2.70 $0.91 582,145.0 -12.85%

Galmed Pharmaceuticals Ltd Stock (GLMD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.39 $2.56 $0.83 942,480.0 +9.09%
Nov, 2024 $3.57 $2.68 $0.89 1,046,849.0 -14.37%
Oct, 2024 $6.87 $3.04 $3.83 3,868,562.0 -51.31%
Sep, 2024 $23.80 $2.73 $21.07 161,652,125.0 +102.96%
Aug, 2024 $5.30 $2.86 $2.44 2,265,909.2 -8.37%
Jul, 2024 $4.03 $3.18 $0.8508 84,811.1 +11.78%
Jun, 2024 $4.79 $3.14 $1.65 107,582.9 -25.70%
May, 2024 $5.27 $4.02 $1.25 105,238.8 +5.14%
Apr, 2024 $5.28 $3.78 $1.50 424,890.3 +1.65%
Mar, 2024 $5.16 $3.60 $1.56 419,682.3 -12.64%
Feb, 2024 $5.63 $4.08 $1.55 244,612.6 +5.74%
Jan, 2024 $5.52 $3.84 $1.68 104,428.8 -17.60%

Galmed Pharmaceuticals Ltd Stock (GLMD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.64 $3.72 $1.92 214,107.9 +28.17%
Nov, 2023 $5.59 $3.12 $2.47 576,735.3 -6.58%
Oct, 2023 $10.50 $4.32 $6.18 238,557.9 -38.71%
Sep, 2023 $10.80 $6.45 $4.35 69,876.8 -23.46%
Aug, 2023 $13.80 $9.00 $4.80 97,857.3 -29.57%
Jul, 2023 $65.64 $13.20 $52.44 1,328,481.7 -61.54%
Jun, 2023 $60.00 $34.68 $25.32 16,890.8 -35.14%
May, 2023 $93.60 $41.15 $52.45 114,149.5 -0.86%
Apr, 2023 $81.00 $54.00 $27.00 8,338.2 -27.32%
Mar, 2023 $97.20 $66.60 $30.60 4,043.0 -11.15%
Feb, 2023 $147.4 $81.00 $66.40 7,324.2 -27.39%
Jan, 2023 $170.1 $93.60 $76.50 17,999.4 +32.22%
$1.05
price up icon 0.04%
$30.28
price down icon 2.39%
$576.24
price down icon 0.61%
$287.50
price down icon 1.35%
$4.35
price up icon 1.64%
$73.93
price down icon 2.22%
Cap:     |  Volume (24h):