1.79
price down icon6.28%   -0.12
after-market After Hours: 1.77 -0.02 -1.12%
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 July 29, 2025, is $1.79.
  • 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 635.41% to $1.79 now.
  • The 52-week high stock price for GLMD is $23.80, representing a 1,230% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for GLMD is $1.15, indicating a -35.75% 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
Jul 29, 2025 $1.93 $1.78 $0.15 260,904.0 -6.28%
Jul 28, 2025 $2.03 $1.91 $0.12 211,461.0 -4.02%
Jul 25, 2025 $2.09 $1.79 $0.30 401,336.0 +0.51%
Jul 24, 2025 $2.07 $1.93 $0.1399 470,338.0 +5.88%
Jul 23, 2025 $1.91 $1.85 $0.0565 119,103.0 +5.65%
Jul 22, 2025 $1.88 $1.61 $0.27 392,115.0 -2.75%
Jul 21, 2025 $2.07 $1.80 $0.2689 444,310.0 -0.55%
Jul 18, 2025 $2.30 $1.77 $0.53 1,141,865.0 -21.46%
Jul 17, 2025 $2.34 $2.12 $0.22 287,366.0 +6.39%
Jul 16, 2025 $2.22 $2.05 $0.1697 262,870.0 +6.31%
Jul 15, 2025 $2.11 $2.04 $0.0691 122,770.0 -1.44%
Jul 14, 2025 $2.13 $1.93 $0.20 442,597.0 +8.01%
Jul 11, 2025 $2.05 $1.87 $0.1797 316,727.0 -4.68%
Jul 10, 2025 $2.16 $2.03 $0.1312 256,760.0 -6.88%
Jul 09, 2025 $2.22 $2.05 $0.1699 746,210.0 +4.31%
Jul 08, 2025 $2.09 $1.82 $0.27 545,767.0 +14.21%
Jul 07, 2025 $1.92 $1.74 $0.1793 433,221.0 +0.27%
Jul 03, 2025 $1.85 $1.79 $0.0587 110,435.0 +0.83%
Jul 02, 2025 $1.83 $1.76 $0.0721 142,487.0 +1.69%
Jul 01, 2025 $1.85 $1.74 $0.1099 228,799.0 -3.26%

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
Jul, 2025 $2.34 $1.61 $0.73 7,598,345.0 -2.72%
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%
$77.38
price up icon 10.28%
$37.27
price up icon 0.57%
$105.00
price up icon 3.19%
$26.74
price down icon 2.59%
$111.48
price down icon 1.16%
biotechnology ONC
$305.74
price up icon 3.81%
Cap:     |  Volume (24h):