Get the Stockscreener App
0.3839
4.90%
-0.0198
Pre-market:
.46
0.0761
+19.82%
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 15, 2024, is $0.3839.
- 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 $0.26 on November 21, 2023. Since then, Galmed Pharmaceuticals Ltd's stock price has risen over 47.65% to $0.3839 now.
- The 52-week high stock price for GLMD is $5.63, representing a 1,367% increase from the current share price, occurred on May 22, 2023.
- The 52-week low stock price for GLMD is $0.26, indicating a -32.27% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Galmed Pharmaceuticals Ltd (GLMD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $0.40 | $0.375 | $0.025 | 42,260.0 | -4.90% |
| May 14, 2024 | $0.4392 | $0.369 | $0.0702 | 150,552.0 | +3.97% |
| May 13, 2024 | $0.39 | $0.3702 | $0.0198 | 30,156.0 | -2.51% |
| May 10, 2024 | $0.4198 | $0.39 | $0.0298 | 14,950.0 | -4.02% |
| May 09, 2024 | $0.42 | $0.37 | $0.05 | 82,589.0 | +6.71% |
| May 08, 2024 | $0.4073 | $0.3864 | $0.0209 | 35,360.0 | -4.52% |
| May 07, 2024 | $0.4395 | $0.40 | $0.0395 | 19,265.0 | -2.85% |
| May 06, 2024 | $0.4301 | $0.3615 | $0.0686 | 152,711.0 | +8.22% |
| May 03, 2024 | $0.399 | $0.3666 | $0.0324 | 22,394.0 | +0.60% |
| May 02, 2024 | $0.3985 | $0.3775 | $0.021 | 60,939.0 | -0.52% |
| May 01, 2024 | $0.3871 | $0.3352 | $0.0519 | 86,173.0 | +9.97% |
| Apr 30, 2024 | $0.399 | $0.3518 | $0.0472 | 30,455.0 | -7.12% |
| Apr 29, 2024 | $0.40 | $0.37 | $0.03 | 41,450.0 | -3.22% |
| Apr 26, 2024 | $0.3949 | $0.367 | $0.0279 | 27,150.0 | -0.23% |
| Apr 25, 2024 | $0.3949 | $0.358 | $0.0369 | 34,944.0 | -1.88% |
| Apr 24, 2024 | $0.40 | $0.3556 | $0.0444 | 51,601.0 | +10.68% |
| Apr 23, 2024 | $0.3641 | $0.35 | $0.0141 | 66,290.0 | -0.74% |
| Apr 22, 2024 | $0.3728 | $0.3521 | $0.0207 | 64,075.0 | -2.33% |
| Apr 19, 2024 | $0.3785 | $0.37 | $0.0085 | 17,901.0 | -1.56% |
| Apr 18, 2024 | $0.3792 | $0.3641 | $0.0151 | 27,140.0 | +2.80% |
| Apr 17, 2024 | $0.38 | $0.3354 | $0.0446 | 46,081.0 | +3.98% |
| Apr 16, 2024 | $0.37 | $0.3301 | $0.0399 | 96,670.0 | -5.80% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.4395 | $0.3352 | $0.1043 | 739,609.0 | +9.06% |
| Apr, 2024 | $0.44 | $0.315 | $0.125 | 5,098,683.0 | +1.65% |
| Mar, 2024 | $0.4299 | $0.30 | $0.1299 | 5,036,188.0 | -12.64% |
| Feb, 2024 | $0.4688 | $0.34 | $0.1288 | 2,935,351.0 | +5.74% |
| Jan, 2024 | $0.46 | $0.32 | $0.14 | 1,253,146.0 | -17.60% |
Galmed Pharmaceuticals Ltd Stock (GLMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.47 | $0.31 | $0.16 | 2,569,295.0 | +28.17% |
| Nov, 2023 | $0.4657 | $0.26 | $0.2057 | 6,920,824.0 | -6.58% |
| Oct, 2023 | $0.8749 | $0.36 | $0.5149 | 2,862,695.0 | -38.71% |
| Sep, 2023 | $0.8999 | $0.5377 | $0.3622 | 838,522.0 | -23.46% |
| Aug, 2023 | $1.15 | $0.75 | $0.40 | 1,174,287.0 | -29.57% |
| Jul, 2023 | $5.47 | $1.10 | $4.37 | 15,941,780.0 | -61.54% |
| Jun, 2023 | $5.00 | $2.89 | $2.11 | 202,689.0 | -35.14% |
| May, 2023 | $7.80 | $3.43 | $4.37 | 1,369,793.5 | -0.86% |
| Apr, 2023 | $6.75 | $4.50 | $2.25 | 100,058.9 | -27.32% |
| Mar, 2023 | $8.10 | $5.55 | $2.55 | 48,515.9 | -11.15% |
| Feb, 2023 | $12.28 | $6.75 | $5.53 | 87,889.8 | -27.39% |
| Jan, 2023 | $14.17 | $7.80 | $6.37 | 215,993.1 | +32.22% |
Galmed Pharmaceuticals Ltd Stock (GLMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.60 | $4.35 | $5.25 | 322,988.9 | +71.29% |
| Nov, 2022 | $6.15 | $4.35 | $1.80 | 44,004.7 | -23.20% |
| Oct, 2022 | $7.35 | $4.50 | $2.85 | 47,123.1 | +22.19% |
| Sep, 2022 | $7.35 | $4.50 | $2.85 | 67,120.2 | -32.97% |
| Aug, 2022 | $7.54 | $5.70 | $1.84 | 155,675.7 | -7.57% |
| Jul, 2022 | $10.48 | $6.75 | $3.73 | 155,092.2 | -22.75% |
| Jun, 2022 | $11.25 | $6.25 | $5.00 | 130,302.3 | +27.05% |
| May, 2022 | $24.00 | $7.50 | $16.50 | 249,429.3 | -69.18% |
| Apr, 2022 | $27.57 | $20.10 | $7.47 | 64,996.8 | +4.40% |
| Mar, 2022 | $24.90 | $17.85 | $7.05 | 110,343.1 | +10.42% |
| Feb, 2022 | $26.70 | $20.25 | $6.45 | 61,423.9 | -11.11% |
| Jan, 2022 | $32.70 | $19.66 | $13.04 | 289,460.9 | -10.99% |
0.94%
0.33%
Cap:
|
Volume (24h):