My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.510 +0.130 (+9.42%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.400 1.448 1.370 1.380 41,617 -0.01(-0.72%)
Sep 29, 2025 1.400 1.415 1.360 1.390 41,116 -0.01(-0.71%)
Sep 26, 2025 1.420 1.420 1.350 1.400 40,126 +0.02(+1.45%)
Sep 25, 2025 1.460 1.460 1.360 1.380 60,023 -0.06(-4.17%)
Sep 24, 2025 1.460 1.470 1.440 1.440 31,118 -0.03(-2.04%)
Sep 23, 2025 1.490 1.530 1.450 1.470 44,208 +0.00(+0.00%)
Sep 22, 2025 1.490 1.500 1.440 1.470 60,635 +0.01(+0.68%)
Sep 19, 2025 1.500 1.522 1.450 1.460 73,364 -0.05(-3.31%)
Sep 18, 2025 1.462 1.550 1.450 1.510 96,888 +0.02(+1.68%)
Sep 17, 2025 1.500 1.545 1.470 1.485 64,365 +0.01(+0.34%)
Sep 16, 2025 1.420 1.520 1.420 1.480 68,385 +0.02(+1.37%)
Sep 15, 2025 1.510 1.560 1.450 1.460 79,920 -0.05(-3.31%)
Sep 12, 2025 1.550 1.600 1.500 1.510 59,366 -0.04(-2.58%)
Sep 11, 2025 1.410 1.550 1.410 1.550 127,164 +0.14(+9.93%)
Sep 10, 2025 1.460 1.496 1.400 1.410 185,923 -0.05(-3.09%)
Sep 09, 2025 1.340 1.470 1.340 1.455 204,312 +0.09(+6.21%)
Sep 08, 2025 1.360 1.400 1.335 1.370 111,348 +0.01(+0.73%)
Sep 05, 2025 1.270 1.380 1.260 1.360 62,078 +0.08(+6.25%)
Sep 04, 2025 1.300 1.310 1.250 1.280 37,502 -0.01(-0.78%)
Sep 03, 2025 1.240 1.310 1.240 1.290 126,498 +0.02(+1.57%)
Sep 02, 2025 1.260 1.319 1.240 1.270 79,050 +0.00(+0.00%)
Aug 29, 2025 1.340 1.360 1.260 1.270 182,549 -0.11(-7.97%)
Aug 28, 2025 1.410 1.440 1.260 1.380 1,536,008 -0.01(-0.72%)
Aug 27, 2025 1.410 1.440 1.390 1.390 50,309 +0.00(+0.00%)
Aug 26, 2025 1.390 1.440 1.360 1.390 101,844 -0.02(-1.42%)
Aug 25, 2025 1.630 1.630 1.330 1.410 657,851 -0.08(-5.37%)
Aug 22, 2025 1.450 1.520 1.410 1.490 151,630 +0.02(+1.36%)
Aug 21, 2025 1.430 1.490 1.390 1.470 118,747 +0.04(+2.80%)
Aug 20, 2025 1.410 1.487 1.350 1.430 146,891 +0.00(+0.35%)
Aug 19, 2025 1.460 1.460 1.400 1.425 181,357 -0.12(-8.06%)
Aug 18, 2025 1.460 1.590 1.460 1.550 213,705 +0.11(+7.64%)
Aug 15, 2025 1.410 1.470 1.400 1.440 161,316 -0.04(-2.70%)
Aug 14, 2025 1.460 1.520 1.400 1.480 101,762 +0.02(+1.37%)
Aug 13, 2025 1.410 1.475 1.380 1.460 82,308 +0.04(+2.82%)
Aug 12, 2025 1.480 1.538 1.420 1.420 83,146 -0.03(-2.07%)
Aug 11, 2025 1.440 1.480 1.401 1.450 69,556 +0.00(+0.00%)
Aug 08, 2025 1.360 1.478 1.322 1.450 199,930 +0.08(+5.84%)
Aug 07, 2025 1.420 1.440 1.360 1.370 131,630 -0.08(-5.52%)
Aug 06, 2025 1.580 1.580 1.430 1.450 277,469 -0.15(-9.38%)
Aug 05, 2025 1.610 1.699 1.570 1.600 100,908 -0.03(-1.84%)
Aug 04, 2025 1.560 1.650 1.560 1.630 106,953 +0.08(+5.16%)
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 following
Privacy Policy and Terms Of Service.