5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
-57.12%
6 MONTH PERFORMANCE
-18.28%
YEAR-TO-DATE PERFORMANCE
-44.32%
1 YEAR PERFORMANCE
-39.32%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.03 | $3.04 (0.33%) | $3.10 | $3.00 | 10,995 | $210,140 |
| 12/23/2024 | $3.05 | $3.03 (-0.66%) | $3.14 | $2.91 | 15,747 | $209,449 |
| 12/20/2024 | $3.28 | $3.05 (-7.01%) | $3.32 | $2.89 | 72,163 | $210,831 |
| 12/19/2024 | $2.90 | $3.07 (5.86%) | $3.35 | $2.81 | 136,103 | $212,214 |
| 12/18/2024 | $3.04 | $2.90 (-4.61%) | $3.11 | $2.90 | 38,519 | $200,463 |
| 12/17/2024 | $3.25 | $3.01 (-7.38%) | $3.39 | $3.01 | 50,320 | $208,066 |
| 12/16/2024 | $3.11 | $3.27 (5.14%) | $3.39 | $3.00 | 92,132 | $226,039 |
| 12/13/2024 | $2.77 | $2.97 (7.22%) | $2.97 | $2.73 | 31,700 | $205,301 |
| 12/12/2024 | $2.77 | $2.82 (1.81%) | $2.92 | $2.77 | 9,600 | $194,933 |
| 12/11/2024 | $3.05 | $2.88 (-5.57%) | $3.05 | $2.88 | 17,807 | $199,080 |
| 12/10/2024 | $2.93 | $3.05 (4.1%) | $3.07 | $2.91 | 35,842 | $210,831 |
| 12/09/2024 | $2.80 | $2.90 (3.57%) | $2.96 | $2.80 | 15,250 | $200,463 |
| 12/06/2024 | $2.71 | $2.80 (3.32%) | $2.80 | $2.56 | 52,800 | $193,550 |
| 12/05/2024 | $2.76 | $2.56 (-7.25%) | $2.86 | $2.56 | 91,308 | $176,960 |
| 12/04/2024 | $2.96 | $2.76 (-6.76%) | $2.96 | $2.76 | 39,038 | $190,785 |
| 12/03/2024 | $2.97 | $2.87 (-3.37%) | $3.02 | $2.83 | 20,331 | $198,389 |
| 12/02/2024 | $2.83 | $2.94 (3.89%) | $3.10 | $2.75 | 69,126 | $203,228 |
| 11/29/2024 | $2.78 | $2.86 (2.88%) | $2.94 | $2.78 | 18,415 | $197,698 |
| 11/27/2024 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.71 | 54,000 | $197,698 |
| 11/26/2024 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.74 | 37,084 | $198,389 |
| 11/25/2024 | $2.75 | $2.87 (4.36%) | $2.92 | $2.68 | 50,515 | $198,389 |
| 11/22/2024 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.75 | 16,696 | $190,094 |
| 11/21/2024 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.75 | 45,437 | $193,550 |
| 11/20/2024 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.85 | 49,538 | $204,610 |
| 11/19/2024 | $2.86 | $3.00 (4.9%) | $3.01 | $2.85 | 40,140 | $207,375 |
| 11/18/2024 | $2.96 | $2.94 (-0.68%) | $2.98 | $2.84 | 24,002 | $203,228 |
| 11/15/2024 | $3.03 | $2.93 (-3.3%) | $3.12 | $2.88 | 35,563 | $1.54 M |
| 11/14/2024 | $3.00 | $3.10 (3.33%) | $3.13 | $3.00 | 17,588 | $1.63 M |
| 11/13/2024 | $3.08 | $2.99 (-2.92%) | $3.08 | $2.93 | 35,812 | $1.57 M |
| 11/12/2024 | $2.99 | $3.02 (1%) | $3.18 | $2.86 | 63,175 | $1.58 M |
| 11/11/2024 | $2.89 | $2.88 (-0.35%) | $2.96 | $2.73 | 78,346 | $1.51 M |
| 11/08/2024 | $3.10 | $2.97 (-4.19%) | $3.11 | $2.81 | 138,900 | $1.56 M |
| 11/07/2024 | $3.03 | $3.08 (1.65%) | $3.23 | $2.97 | 89,945 | $1.62 M |
| 11/06/2024 | $3.27 | $3.10 (-5.2%) | $3.45 | $3.04 | 102,038 | $1.63 M |
| 11/05/2024 | $3.24 | $3.37 (4.01%) | $3.38 | $3.24 | 24,241 | $1.77 M |
| 11/04/2024 | $3.19 | $3.24 (1.57%) | $3.57 | $3.15 | 66,505 | $1.70 M |
| 11/01/2024 | $3.34 | $3.24 (-2.99%) | $3.38 | $3.10 | 67,597 | $1.70 M |
| 10/31/2024 | $3.51 | $3.34 (-4.84%) | $3.55 | $3.04 | 149,291 | $1.75 M |
| 10/30/2024 | $3.56 | $3.50 (-1.69%) | $3.90 | $3.43 | 82,591 | $1.84 M |
| 10/29/2024 | $3.87 | $3.66 (-5.43%) | $3.94 | $3.57 | 147,074 | $1.92 M |
| 10/28/2024 | $3.97 | $3.90 (-1.76%) | $4.16 | $3.90 | 38,000 | $2.05 M |
| 10/25/2024 | $4.00 | $3.93 (-1.75%) | $4.14 | $3.93 | 25,830 | $2.06 M |
| 10/24/2024 | $4.37 | $4.03 (-7.78%) | $4.68 | $4.00 | 61,930 | $2.11 M |
| 10/23/2024 | $4.79 | $4.54 (-5.22%) | $4.79 | $4.18 | 121,669 | $2.38 M |
| 10/22/2024 | $4.68 | $4.81 (2.78%) | $4.81 | $4.37 | 134,333 | $2.52 M |
| 10/21/2024 | $3.90 | $4.68 (20%) | $4.70 | $3.80 | 378,600 | $2.45 M |
| 10/18/2024 | $3.41 | $3.80 (11.44%) | $3.83 | $3.41 | 118,100 | $1.99 M |
| 10/17/2024 | $3.68 | $3.46 (-5.98%) | $3.68 | $3.40 | 443,018 | $1.81 M |
| 10/16/2024 | $3.84 | $3.64 (-5.21%) | $4.03 | $3.51 | 160,400 | $1.91 M |
| 10/15/2024 | $3.68 | $3.92 (6.52%) | $4.15 | $3.67 | 243,859 | $2.06 M |
| 10/14/2024 | $3.75 | $3.67 (-2.13%) | $4.00 | $3.60 | 72,000 | $1.93 M |
| 10/11/2024 | $3.75 | $3.85 (2.67%) | $4.24 | $3.67 | 238,359 | $2.02 M |
| 10/10/2024 | $3.83 | $3.82 (-0.26%) | $3.95 | $3.76 | 76,116 | $2.00 M |
| 10/09/2024 | $4.10 | $3.91 (-4.63%) | $4.10 | $3.82 | 160,045 | $2.05 M |
| 10/08/2024 | $4.03 | $3.98 (-1.24%) | $4.28 | $3.84 | 211,713 | $2.09 M |
| 10/07/2024 | $4.22 | $4.11 (-2.61%) | $4.49 | $4.11 | 144,400 | $2.16 M |
| 10/04/2024 | $4.64 | $4.20 (-9.48%) | $5.04 | $4.04 | 299,855 | $2.20 M |
| 10/03/2024 | $5.05 | $4.73 (-6.34%) | $5.20 | $4.68 | 170,644 | $2.48 M |
| 10/02/2024 | $5.72 | $5.04 (-11.89%) | $5.72 | $4.91 | 229,300 | $2.64 M |
| 10/01/2024 | $6.85 | $5.82 (-15.04%) | $6.87 | $5.68 | 200,200 | $3.05 M |
| 09/30/2024 | $7.03 | $6.86 (-2.42%) | $7.50 | $6.76 | 166,035 | $3.60 M |
| 09/27/2024 | $7.06 | $7.09 (0.42%) | $7.76 | $7.03 | 231,800 | $3.72 M |
| 09/26/2024 | $7.11 | $7.33 (3.09%) | $7.56 | $6.67 | 379,500 | $3.85 M |
| 09/25/2024 | $8.37 | $7.09 (-15.29%) | $8.49 | $6.60 | 788,932 | $3.72 M |