5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
+30.22%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
-41.99%
YEAR-TO-DATE PERFORMANCE
-43.26%
1 YEAR PERFORMANCE
-51.34%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $1.76 | $1.79 (1.7%) | $1.83 | $1.75 | 227.19 K | $3.19 M |
| 06/25/2025 | $1.90 | $1.81 (-4.74%) | $1.94 | $1.80 | 373.70 K | $3.22 M |
| 06/24/2025 | $1.82 | $1.85 (1.65%) | $1.85 | $1.75 | 419.30 K | $3.29 M |
| 06/23/2025 | $1.86 | $1.75 (-5.91%) | $1.88 | $1.63 | 710.40 K | $3.11 M |
| 06/20/2025 | $1.86 | $1.87 (0.54%) | $1.90 | $1.81 | 943.60 K | $3.11 M |
| 06/18/2025 | $1.66 | $1.78 (7.23%) | $1.83 | $1.66 | 795.03 K | $2.96 M |
| 06/17/2025 | $1.72 | $1.68 (-2.33%) | $1.74 | $1.66 | 297.80 K | $2.80 M |
| 06/16/2025 | $1.66 | $1.73 (4.22%) | $1.79 | $1.62 | 845.21 K | $2.88 M |
| 06/13/2025 | $1.61 | $1.60 (-0.62%) | $1.65 | $1.53 | 301.50 K | $2.66 M |
| 06/12/2025 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.60 | 175.10 K | $2.68 M |
| 06/11/2025 | $1.62 | $1.68 (3.7%) | $1.69 | $1.60 | 303.02 K | $2.80 M |
| 06/10/2025 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.57 | 197.74 K | $2.66 M |
| 06/09/2025 | $1.52 | $1.62 (6.58%) | $1.62 | $1.51 | 344.70 K | $2.70 M |
| 06/06/2025 | $1.47 | $1.51 (2.72%) | $1.52 | $1.46 | 152.90 K | $2.51 M |
| 06/05/2025 | $1.51 | $1.49 (-1.32%) | $1.60 | $1.46 | 203.61 K | $2.48 M |
| 06/04/2025 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.48 | 153.22 K | $2.51 M |
| 06/03/2025 | $1.47 | $1.48 (0.68%) | $1.49 | $1.42 | 108.83 K | $2.46 M |
| 06/02/2025 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.42 | 430.74 K | $2.41 M |
| 05/30/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.38 | 182.10 K | $2.38 M |
| 05/29/2025 | $1.40 | $1.43 (2.14%) | $1.46 | $1.38 | 198.11 K | $2.38 M |
| 05/28/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.36 | 239.50 K | $2.26 M |
| 05/27/2025 | $1.41 | $1.48 (4.96%) | $1.53 | $1.40 | 677.75 K | $2.46 M |
| 05/23/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.35 | 106.31 K | $2.31 M |
| 05/22/2025 | $1.38 | $1.41 (2.17%) | $1.44 | $1.34 | 175.70 K | $2.35 M |
| 05/21/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.37 | 389.21 K | $2.28 M |
| 05/20/2025 | $1.26 | $1.37 (8.73%) | $1.40 | $1.25 | 260.51 K | $2.28 M |
| 05/19/2025 | $1.18 | $1.28 (8.47%) | $1.32 | $1.17 | 362.30 K | $2.13 M |
| 05/16/2025 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.19 | 158.00 K | $1.98 M |
| 05/15/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.25 | 113.85 K | $2.10 M |
| 05/14/2025 | $1.27 | $1.31 (3.15%) | $1.33 | $1.24 | 135.01 K | $2.18 M |
| 05/13/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.24 | 298.84 K | $2.15 M |
| 05/12/2025 | $1.20 | $1.28 (6.67%) | $1.29 | $1.16 | 506.53 K | $2.13 M |
| 05/09/2025 | $1.19 | $1.24 (4.2%) | $1.26 | $1.18 | 258.60 K | $2.06 M |
| 05/08/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.21 | 408.43 K | $2.08 M |
| 05/07/2025 | $1.33 | $1.29 (-3.01%) | $1.44 | $1.27 | 990.60 K | $2.15 M |
| 05/06/2025 | $1.51 | $1.46 (-3.31%) | $1.69 | $1.29 | 28.44 M | $2.43 M |
| 05/05/2025 | $1.23 | $1.32 (7.32%) | $1.34 | $1.23 | 427.91 K | $2.20 M |
| 05/02/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.15 | 454.60 K | $2.08 M |
| 05/01/2025 | $1.34 | $1.28 (-4.48%) | $1.39 | $1.28 | 382.30 K | $2.13 M |
| 04/30/2025 | $1.36 | $1.30 (-4.41%) | $1.42 | $1.30 | 643.40 K | $2.16 M |
| 04/29/2025 | $1.60 | $1.37 (-14.37%) | $1.67 | $1.33 | 1.43 M | $2.28 M |
| 04/28/2025 | $2.49 | $1.67 (-32.93%) | $2.68 | $1.61 | 60.39 M | $2.78 M |
| 04/25/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.56 | 13.10 K | $108.53 K |
| 04/24/2025 | $1.62 | $1.62 (0%) | $1.67 | $1.53 | 32.74 K | $111.98 K |
| 04/23/2025 | $1.47 | $1.63 (10.88%) | $1.63 | $1.47 | 58.42 K | $112.67 K |
| 04/22/2025 | $1.38 | $1.46 (5.8%) | $1.51 | $1.36 | 39.09 K | $100.92 K |
| 04/21/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.30 | 45.80 K | $96.78 K |
| 04/17/2025 | $1.32 | $1.38 (4.55%) | $1.44 | $1.31 | 33.20 K | $95.39 K |
| 04/16/2025 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.31 | 52.00 K | $94.01 K |
| 04/15/2025 | $1.28 | $1.41 (10.16%) | $1.54 | $1.28 | 176.62 K | $97.47 K |
| 04/14/2025 | $1.32 | $1.33 (0.76%) | $1.38 | $1.27 | 29.70 K | $91.94 K |
| 04/11/2025 | $1.25 | $1.32 (5.6%) | $1.34 | $1.22 | 46.55 K | $91.25 K |
| 04/10/2025 | $1.32 | $1.26 (-4.55%) | $1.48 | $1.25 | 748.60 K | $87.10 K |
| 04/09/2025 | $1.30 | $1.42 (9.23%) | $1.49 | $1.27 | 153.00 K | $98.16 K |
| 04/08/2025 | $1.24 | $1.30 (4.84%) | $1.35 | $1.21 | 100.20 K | $89.86 K |
| 04/07/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.22 | 64.43 K | $85.72 K |
| 04/04/2025 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.28 | 83.10 K | $92.63 K |
| 04/03/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.35 | 55.32 K | $100.92 K |
| 04/02/2025 | $1.42 | $1.50 (5.63%) | $1.55 | $1.42 | 76.20 K | $103.69 K |
| 04/01/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.33 | 52.73 K | $98.16 K |
| 03/31/2025 | $1.57 | $1.44 (-8.28%) | $1.57 | $1.42 | 53.44 K | $99.54 K |
| 03/28/2025 | $1.69 | $1.59 (-5.92%) | $1.88 | $1.38 | 205.57 K | $109.91 K |
| 03/27/2025 | $1.75 | $1.68 (-4%) | $1.76 | $1.65 | 56.24 K | $116.13 K |
| 03/26/2025 | $1.77 | $1.74 (-1.69%) | $1.83 | $1.74 | 57.93 K | $120.28 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
