GLMD - Galmed Pharmaceuticals Ltd.
1.24
-0.010 -0.806%
Share volume: 248,607
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.25
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.19 | $1.19 | $1.26 | $1.26 | $1.18 | $1.18 | $1.24 | $1.24 | 248,607 | $248,607.00 |
| 05-08-2025 | $1.25 | $1.25 | $1.28 | $1.28 | $1.21 | $1.21 | $1.25 | $1.25 | 408,434 | $408,434.00 |
| 05-07-2025 | $1.33 | $1.33 | $1.44 | $1.44 | $1.27 | $1.27 | $1.29 | $1.29 | 990,566 | $990,566.00 |
| 05-06-2025 | $1.51 | $1.51 | $1.69 | $1.69 | $1.29 | $1.29 | $1.46 | $1.46 | 28,442,120 | $28,442,120.00 |
| 05-05-2025 | $1.23 | $1.23 | $1.34 | $1.34 | $1.23 | $1.23 | $1.32 | $1.32 | 427,914 | $427,914.00 |
| 05-02-2025 | $1.30 | $1.30 | $1.30 | $1.30 | $1.15 | $1.15 | $1.25 | $1.25 | 454,567 | $454,567.00 |
| 05-01-2025 | $1.34 | $1.34 | $1.39 | $1.39 | $1.28 | $1.28 | $1.28 | $1.28 | 382,278 | $382,278.00 |
| 04-30-2025 | $1.36 | $1.36 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | $1.30 | 643,351 | $643,351.00 |
| 04-29-2025 | $1.60 | $1.60 | $1.67 | $1.67 | $1.33 | $1.33 | $1.37 | $1.37 | 1,424,981 | $1,424,981.00 |
| 04-28-2025 | $2.49 | $2.49 | $2.68 | $2.68 | $1.61 | $1.61 | $1.67 | $1.67 | 60,390,556 | $60,390,556.00 |
