5 DAY PERFORMANCE
+46.73%
1 MONTH PERFORMANCE
+29.75%
3 MONTH PERFORMANCE
+14.60%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
-50.78%
1 YEAR PERFORMANCE
-43.93%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.09 | 237.83 K | $4.42 M |
| 12/04/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.03 | 346.10 K | $4.46 M |
| 12/03/2025 | $0.99 | $1.07 (8.08%) | $1.08 | $0.96 | 258.70 K | $4.22 M |
| 12/02/2025 | $0.95 | $0.96 (0.94%) | $0.97 | $0.94 | 81.10 K | $3.79 M |
| 12/01/2025 | $0.95 | $0.97 (2.21%) | $0.99 | $0.93 | 236.10 K | $3.85 M |
| 11/28/2025 | $0.90 | $0.94 (4.89%) | $0.95 | $0.88 | 104.00 K | $3.71 M |
| 11/26/2025 | $0.81 | $0.92 (14.05%) | $0.94 | $0.81 | 266.30 K | $3.65 M |
| 11/25/2025 | $0.87 | $0.82 (-5.53%) | $0.87 | $0.82 | 134.00 K | $3.25 M |
| 11/24/2025 | $0.81 | $0.85 (4.4%) | $0.86 | $0.80 | 152.10 K | $3.35 M |
| 11/21/2025 | $0.79 | $0.84 (6.1%) | $0.87 | $0.77 | 392.00 K | $3.31 M |
| 11/20/2025 | $0.90 | $0.81 (-9.56%) | $0.90 | $0.74 | 993.80 K | $3.22 M |
| 11/19/2025 | $1.05 | $0.94 (-10.27%) | $1.08 | $0.94 | 1.33 M | $3.72 M |
| 11/18/2025 | $1.11 | $1.09 (-1.8%) | $1.22 | $1.01 | 23.69 M | $4.30 M |
| 11/17/2025 | $1.25 | $1.05 (-16%) | $1.54 | $1.02 | 97.32 M | $4.15 M |
| 11/14/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.01 | 53.20 K | $4.11 M |
| 11/13/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.04 | 113.06 K | $4.22 M |
| 11/12/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.15 | 76.71 K | $4.54 M |
| 11/11/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 19.30 K | $4.74 M |
| 11/10/2025 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.18 | 51.30 K | $4.82 M |
| 11/07/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 194.50 K | $4.78 M |
| 11/06/2025 | $1.24 | $1.23 (-0.81%) | $1.35 | $1.22 | 44.44 K | $4.86 M |
| 11/05/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.15 | 65.80 K | $4.86 M |
| 11/04/2025 | $1.30 | $1.19 (-8.46%) | $1.31 | $1.19 | 57.01 K | $4.70 M |
| 11/03/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.34 | 52.70 K | $5.29 M |
| 10/31/2025 | $1.34 | $1.37 (2.24%) | $1.37 | $1.34 | 13.77 K | $5.41 M |
| 10/30/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 111.30 K | $5.29 M |
| 10/29/2025 | $1.47 | $1.35 (-8.16%) | $1.47 | $1.34 | 124.10 K | $5.33 M |
| 10/28/2025 | $1.36 | $1.47 (8.09%) | $1.53 | $1.36 | 106.30 K | $5.80 M |
| 10/27/2025 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.33 | 97.40 K | $5.45 M |
| 10/24/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.36 | 31.25 K | $5.45 M |
| 10/23/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.36 | 30.81 K | $5.41 M |
| 10/22/2025 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.33 | 68.80 K | $5.29 M |
| 10/21/2025 | $1.41 | $1.43 (1.42%) | $1.44 | $1.38 | 33.64 K | $5.65 M |
| 10/20/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.35 | 43.20 K | $5.61 M |
| 10/17/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.35 | 116.91 K | $5.41 M |
| 10/16/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.40 | 34.90 K | $5.57 M |
| 10/15/2025 | $1.41 | $1.46 (3.55%) | $1.49 | $1.40 | 39.20 K | $5.76 M |
| 10/14/2025 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.37 | 88.54 K | $5.69 M |
| 10/13/2025 | $1.43 | $1.47 (2.8%) | $1.47 | $1.41 | 40.93 K | $5.80 M |
| 10/10/2025 | $1.53 | $1.42 (-7.19%) | $1.60 | $1.41 | 218.30 K | $5.61 M |
| 10/09/2025 | $1.53 | $1.56 (1.96%) | $1.61 | $1.53 | 56.02 K | $6.16 M |
| 10/08/2025 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.55 | 35.20 K | $6.12 M |
| 10/07/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.52 | 155.52 K | $6.24 M |
| 10/06/2025 | $1.57 | $1.61 (2.55%) | $1.61 | $1.53 | 81.03 K | $6.36 M |
| 10/03/2025 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.54 | 64.52 K | $6.20 M |
| 10/02/2025 | $1.50 | $1.57 (4.67%) | $1.61 | $1.50 | 38.30 K | $6.20 M |
| 10/01/2025 | $1.43 | $1.55 (8.39%) | $1.55 | $1.39 | 165.80 K | $6.12 M |
| 09/30/2025 | $1.40 | $1.38 (-1.43%) | $1.45 | $1.37 | 41.65 K | $5.45 M |
| 09/29/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.36 | 41.12 K | $5.49 M |
| 09/26/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.35 | 40.13 K | $5.53 M |
| 09/25/2025 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.36 | 60.02 K | $5.45 M |
| 09/24/2025 | $1.46 | $1.44 (-1.37%) | $1.47 | $1.44 | 31.12 K | $5.69 M |
| 09/23/2025 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.45 | 46.21 K | $5.80 M |
| 09/22/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.44 | 60.66 K | $5.80 M |
| 09/19/2025 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.45 | 73.40 K | $5.76 M |
| 09/18/2025 | $1.46 | $1.51 (3.42%) | $1.55 | $1.45 | 96.90 K | $5.96 M |
| 09/17/2025 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.47 | 64.37 K | $5.88 M |
| 09/16/2025 | $1.42 | $1.48 (4.23%) | $1.52 | $1.42 | 68.39 K | $5.84 M |
| 09/15/2025 | $1.51 | $1.46 (-3.31%) | $1.56 | $1.45 | 80.02 K | $5.76 M |
| 09/12/2025 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.50 | 59.40 K | $5.96 M |
| 09/11/2025 | $1.41 | $1.55 (9.93%) | $1.55 | $1.41 | 127.36 K | $6.12 M |
| 09/10/2025 | $1.46 | $1.41 (-3.42%) | $1.50 | $1.40 | 186.02 K | $5.57 M |
| 09/09/2025 | $1.34 | $1.46 (8.96%) | $1.47 | $1.34 | 204.33 K | $5.76 M |
| 09/08/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.34 | 111.40 K | $5.41 M |
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.
