Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	1.160	1.260	0.7580	0.7852	177,720,112	+0.16(+26.14%)
Apr 08, 2026	0.6330	0.6400	0.5739	0.6225	38,820	+0.05(+9.19%)
Apr 07, 2026	0.5200	0.5986	0.5129	0.5701	35,255	+0.05(+9.42%)
Apr 06, 2026	0.5176	0.5498	0.4750	0.5210	33,200	-0.02(-3.52%)
Apr 02, 2026	0.5300	0.5500	0.4920	0.5400	14,617	+0.01(+1.89%)
Apr 01, 2026	0.5200	0.5349	0.4800	0.5300	38,928	+0.04(+8.16%)
Mar 31, 2026	0.5199	0.5199	0.4700	0.4900	15,119	+0.02(+3.16%)
Mar 30, 2026	0.4800	0.5162	0.4615	0.4750	25,028	-0.03(-5.90%)
Mar 27, 2026	0.5540	0.5706	0.4111	0.5048	34,272	-0.08(-14.16%)
Mar 26, 2026	0.6040	0.6040	0.5851	0.5881	6,275	-0.01(-1.98%)
Mar 25, 2026	0.5970	0.6150	0.5970	0.6000	29,568	+0.01(+2.04%)
Mar 24, 2026	0.5780	0.5880	0.5706	0.5880	20,975	+0.01(+1.29%)
Mar 23, 2026	0.5830	0.6343	0.5727	0.5805	111,110	-0.02(-3.25%)
Mar 20, 2026	0.6199	0.6199	0.5800	0.6000	6,833	+0.02(+2.83%)
Mar 19, 2026	0.5910	0.6059	0.5800	0.5835	10,215	-0.03(-4.61%)
Mar 18, 2026	0.6280	0.6280	0.6100	0.6117	13,850	-0.00(-0.05%)
Mar 17, 2026	0.6583	0.6790	0.6100	0.6120	10,877	-0.01(-1.08%)
Mar 16, 2026	0.6500	0.6790	0.6187	0.6187	9,342	-0.01(-1.79%)
Mar 13, 2026	0.6690	0.6690	0.6160	0.6300	5,003	-0.02(-3.20%)
Mar 12, 2026	0.6400	0.6615	0.6230	0.6508	17,205	+0.02(+2.97%)
Mar 11, 2026	0.6390	0.6585	0.6293	0.6320	8,934	+0.02(+3.17%)
Mar 10, 2026	0.5990	0.6500	0.5990	0.6126	7,417	-0.00(-0.44%)
Mar 09, 2026	0.6589	0.6781	0.6152	0.6153	18,828	-0.04(-6.77%)
Mar 06, 2026	0.6300	0.6920	0.6300	0.6600	52,030	+0.03(+4.76%)
Mar 05, 2026	0.6085	0.6402	0.5900	0.6300	31,848	+0.04(+7.22%)
Mar 04, 2026	0.6000	0.6017	0.5800	0.5876	19,157	-0.02(-3.85%)
Mar 03, 2026	0.5600	0.6175	0.5610	0.6111	7,656	-0.01(-1.04%)
Mar 02, 2026	0.5900	0.6215	0.5600	0.6175	16,402	+0.01(+0.98%)
Feb 27, 2026	0.6200	0.6626	0.6103	0.6115	16,775	-0.04(-5.92%)
Feb 26, 2026	0.6810	0.6900	0.6460	0.6500	26,764	-0.01(-1.75%)
Feb 25, 2026	0.5650	0.6749	0.5650	0.6616	72,145	+0.09(+15.06%)
Feb 24, 2026	0.5423	0.5826	0.5300	0.5750	40,056	+0.02(+3.70%)
Feb 23, 2026	0.5400	0.5773	0.5025	0.5545	176,990	+0.01(+2.50%)
Feb 20, 2026	0.5700	0.5710	0.5400	0.5410	130,604	-0.03(-5.25%)
Feb 19, 2026	0.5810	0.5810	0.5500	0.5710	115,820	-0.02(-2.76%)
Feb 18, 2026	0.5939	0.6100	0.5701	0.5872	60,434	+0.02(+2.84%)
Feb 17, 2026	0.6100	0.6100	0.5681	0.5710	29,596	-0.04(-6.85%)
Feb 13, 2026	0.6089	0.6500	0.5701	0.6130	134,088	+0.00(+0.66%)
Feb 12, 2026	0.6600	0.6599	0.6001	0.6090	68,532	-0.06(-8.71%)
Feb 11, 2026	0.6895	0.6895	0.6400	0.6671	30,328	-0.00(-0.54%)
Feb 10, 2026	0.6900	0.6937	0.6620	0.6707	42,010	-0.01(-1.37%)
Feb 09, 2026	0.6580	0.7000	0.6340	0.6800	12,482	+0.02(+2.43%)
Feb 06, 2026	0.6050	0.6779	0.5900	0.6639	176,466	+0.07(+11.58%)
Feb 05, 2026	0.6213	0.6668	0.5913	0.5950	39,314	-0.04(-6.30%)
Feb 04, 2026	0.6800	0.6800	0.6231	0.6350	95,895	-0.04(-5.22%)
Feb 03, 2026	0.6700	0.7000	0.6640	0.6700	35,851	+0.00(+0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Galmed Pharmaceuticals Ltd. - Ordinary Shares (NQ:GLMD)

Historical Prices

Starting at $3.75/week.

Subscribe Today