Get the Stockscreener App
1.455
6.21%
0.0851
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 09, 2025, is $1.455.
- 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 497.78% to $1.455 now.
- The 52-week high stock price for GLMD is $23.80, representing a 1,536% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for GLMD is $1.15, indicating a -20.96% 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 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% |
| Sep 02, 2025 | $1.32 | $1.24 | $0.0795 | 78,928.0 | +0.00% |
| Aug 29, 2025 | $1.36 | $1.26 | $0.10 | 180,512.0 | -7.97% |
| Aug 28, 2025 | $1.44 | $1.26 | $0.18 | 1,534,373.0 | -0.72% |
| Aug 27, 2025 | $1.44 | $1.39 | $0.05 | 50,063.0 | +0.00% |
| Aug 26, 2025 | $1.44 | $1.36 | $0.08 | 101,483.0 | -1.42% |
| Aug 25, 2025 | $1.63 | $1.33 | $0.30 | 656,404.0 | -5.37% |
| Aug 22, 2025 | $1.52 | $1.41 | $0.1098 | 146,205.0 | +1.36% |
| Aug 21, 2025 | $1.49 | $1.39 | $0.10 | 113,747.0 | +2.80% |
| Aug 20, 2025 | $1.49 | $1.35 | $0.1368 | 146,391.0 | +0.35% |
| Aug 19, 2025 | $1.46 | $1.40 | $0.0602 | 168,906.0 | -8.06% |
| Aug 18, 2025 | $1.59 | $1.46 | $0.13 | 197,643.0 | +7.64% |
| Aug 15, 2025 | $1.47 | $1.40 | $0.07 | 142,782.0 | -2.70% |
| Aug 14, 2025 | $1.52 | $1.40 | $0.1199 | 96,253.0 | +1.37% |
| Aug 13, 2025 | $1.47 | $1.38 | $0.0949 | 77,629.0 | +2.82% |
| Aug 12, 2025 | $1.54 | $1.42 | $0.1183 | 82,946.0 | -2.07% |
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 | $1.47 | $1.24 | $0.23 | 809,474.0 | +14.57% |
| 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% |
1.96%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):