Get the Stockscreener App
1.38
0.72%
-0.01
Pre-market:
1.38
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 September 30, 2025, is $1.38.
- 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 466.97% to $1.38 now.
- The 52-week high stock price for GLMD is $5.72, representing a 314.49% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for GLMD is $1.15, indicating a -16.67% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $1.45 | $1.37 | $0.0777 | 41,571.0 | -0.72% |
| Sep 29, 2025 | $1.42 | $1.36 | $0.055 | 41,106.0 | -0.71% |
| Sep 26, 2025 | $1.42 | $1.35 | $0.07 | 39,796.0 | +1.45% |
| Sep 25, 2025 | $1.46 | $1.36 | $0.0999 | 60,000.0 | -4.17% |
| Sep 24, 2025 | $1.47 | $1.44 | $0.03 | 30,868.0 | -2.04% |
| Sep 23, 2025 | $1.53 | $1.45 | $0.0797 | 44,158.0 | +0.00% |
| Sep 22, 2025 | $1.50 | $1.44 | $0.06 | 60,432.0 | +0.68% |
| Sep 19, 2025 | $1.52 | $1.45 | $0.072 | 70,256.0 | -3.31% |
| Sep 18, 2025 | $1.55 | $1.45 | $0.1001 | 95,888.0 | +1.68% |
| Sep 17, 2025 | $1.54 | $1.47 | $0.075 | 64,053.0 | +0.34% |
| Sep 16, 2025 | $1.52 | $1.42 | $0.10 | 68,325.0 | +1.37% |
| Sep 15, 2025 | $1.56 | $1.45 | $0.11 | 79,560.0 | -3.31% |
| Sep 12, 2025 | $1.60 | $1.50 | $0.0999 | 55,513.0 | -2.58% |
| Sep 11, 2025 | $1.55 | $1.41 | $0.14 | 127,149.0 | +9.93% |
| Sep 10, 2025 | $1.50 | $1.40 | $0.0955 | 182,825.0 | -3.09% |
| Sep 09, 2025 | $1.47 | $1.34 | $0.13 | 201,766.0 | +6.21% |
| Sep 08, 2025 | $1.40 | $1.33 | $0.065 | 101,341.0 | +0.73% |
| Sep 05, 2025 | $1.38 | $1.26 | $0.1196 | 62,054.0 | +6.25% |
| Sep 04, 2025 | $1.31 | $1.25 | $0.06 | 37,202.0 | -0.78% |
| Sep 03, 2025 | $1.31 | $1.24 | $0.07 | 126,417.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.60 | $1.24 | $0.3599 | 1,710,779.0 | +8.66% |
| Aug, 2025 | $1.70 | $1.26 | $0.4391 | 4,783,742.0 | -22.09% |
| Jul, 2025 | $2.34 | $1.61 | $0.73 | 7,800,181.0 | -11.41% |
| Jun, 2025 | $1.94 | $1.42 | $0.52 | 6,920,443.0 | +28.67% |
| May, 2025 | $1.69 | $1.15 | $0.5399 | 34,827,270.0 | +10.00% |
| 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% |
2.36%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):