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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.5500	0.5777	0.5400	0.5700	64,339	+0.01(+1.77%)
Apr 29, 2026	0.5700	0.5855	0.5528	0.5601	105,438	-0.03(-4.92%)
Apr 28, 2026	0.6150	0.6199	0.5800	0.5891	83,906	-0.03(-5.58%)
Apr 27, 2026	0.6300	0.6553	0.6200	0.6239	92,328	-0.00(-0.48%)
Apr 24, 2026	0.6000	0.6332	0.5859	0.6269	139,493	+0.01(+1.93%)
Apr 23, 2026	0.6591	0.6600	0.6125	0.6150	127,261	-0.06(-8.55%)
Apr 22, 2026	0.6991	0.7175	0.6501	0.6725	238,057	-0.06(-7.62%)
Apr 21, 2026	0.7350	0.7462	0.7200	0.7280	138,040	-0.03(-3.56%)
Apr 20, 2026	0.7480	0.7682	0.7207	0.7549	251,188	-0.00(-0.08%)
Apr 17, 2026	0.7168	0.7600	0.7126	0.7555	288,430	+0.02(+2.23%)
Apr 16, 2026	0.6750	0.7500	0.6750	0.7390	370,904	+0.04(+5.32%)
Apr 15, 2026	0.7277	0.7350	0.6709	0.7017	535,725	-0.01(-1.03%)
Apr 14, 2026	0.8060	0.8060	0.7090	0.7090	1,362,254	-0.05(-6.70%)
Apr 13, 2026	0.6835	0.8099	0.6796	0.7599	787,785	+0.02(+2.55%)
Apr 10, 2026	0.7250	0.7942	0.6600	0.7410	3,658,007	-0.04(-5.63%)
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%)

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.