5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-18.41%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
-42.06%
YEAR-TO-DATE PERFORMANCE
-17.39%
1 YEAR PERFORMANCE
-51.94%
Galmed Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.56 | $0.60 (5.57%) | $0.61 | $0.56 | 29.59 K | $3.82 M |
| 05/12/2026 | $0.60 | $0.59 (-2.01%) | $0.60 | $0.57 | 62.37 K | $3.85 M |
| 05/11/2026 | $0.60 | $0.58 (-3.07%) | $0.61 | $0.56 | 67.84 K | $3.82 M |
| 05/08/2026 | $0.63 | $0.61 (-3.02%) | $0.66 | $0.61 | 109.77 K | $4.02 M |
| 05/07/2026 | $0.62 | $0.63 (1.83%) | $0.66 | $0.62 | 126.70 K | $4.12 M |
| 05/06/2026 | $0.59 | $0.63 (6.41%) | $0.65 | $0.58 | 299.12 K | $4.13 M |
| 05/05/2026 | $0.58 | $0.59 (2.01%) | $0.61 | $0.57 | 68.66 K | $3.88 M |
| 05/04/2026 | $0.57 | $0.59 (4.14%) | $0.61 | $0.56 | 87.50 K | $3.87 M |
| 05/01/2026 | $0.55 | $0.57 (3.67%) | $0.58 | $0.54 | 34.12 K | $3.76 M |
| 04/30/2026 | $0.55 | $0.57 (3.83%) | $0.58 | $0.54 | 64.34 K | $3.75 M |
| 04/29/2026 | $0.57 | $0.56 (-1.74%) | $0.59 | $0.55 | 105.70 K | $3.69 M |
| 04/28/2026 | $0.62 | $0.59 (-4.21%) | $0.62 | $0.58 | 83.91 K | $3.88 M |
| 04/27/2026 | $0.63 | $0.62 (-0.4%) | $0.66 | $0.62 | 92.33 K | $4.11 M |
| 04/24/2026 | $0.60 | $0.63 (3.79%) | $0.63 | $0.59 | 139.50 K | $4.13 M |
| 04/23/2026 | $0.66 | $0.62 (-6.69%) | $0.66 | $0.61 | 128.32 K | $4.05 M |
| 04/22/2026 | $0.70 | $0.67 (-3.8%) | $0.72 | $0.65 | 243.90 K | $4.43 M |
| 04/21/2026 | $0.74 | $0.73 (-0.95%) | $0.75 | $0.72 | 139.60 K | $4.79 M |
| 04/20/2026 | $0.75 | $0.75 (0.92%) | $0.77 | $0.72 | 253.30 K | $4.97 M |
| 04/17/2026 | $0.72 | $0.76 (5.4%) | $0.76 | $0.71 | 288.43 K | $4.97 M |
| 04/16/2026 | $0.68 | $0.74 (9.48%) | $0.75 | $0.68 | 371.42 K | $4.86 M |
| 04/15/2026 | $0.73 | $0.70 (-3.57%) | $0.74 | $0.67 | 539.41 K | $4.62 M |
| 04/14/2026 | $0.81 | $0.71 (-12.03%) | $0.81 | $0.71 | 1.37 M | $4.67 M |
| 04/13/2026 | $0.68 | $0.76 (11.18%) | $0.81 | $0.68 | 806.90 K | $5.00 M |
| 04/10/2026 | $0.73 | $0.74 (2.21%) | $0.79 | $0.66 | 3.66 M | $4.88 M |
| 04/09/2026 | $1.16 | $0.79 (-32.31%) | $1.26 | $0.76 | 177.87 M | $5.17 M |
| 04/08/2026 | $0.63 | $0.62 (-1.67%) | $0.64 | $0.57 | 38.98 K | $4.10 M |
| 04/07/2026 | $0.52 | $0.57 (9.63%) | $0.60 | $0.51 | 35.25 K | $3.75 M |
| 04/06/2026 | $0.52 | $0.52 (0.66%) | $0.55 | $0.48 | 33.20 K | $3.43 M |
| 04/02/2026 | $0.53 | $0.54 (1.89%) | $0.55 | $0.49 | 14.62 K | $2.95 M |
| 04/01/2026 | $0.52 | $0.53 (0.97%) | $0.53 | $0.48 | 40.51 K | $2.89 M |
| 03/31/2026 | $0.52 | $0.49 (-5.75%) | $0.52 | $0.47 | 15.12 K | $2.68 M |
| 03/30/2026 | $0.48 | $0.47 (-1.05%) | $0.52 | $0.46 | 25.03 K | $2.59 M |
| 03/27/2026 | $0.55 | $0.50 (-8.88%) | $0.57 | $0.41 | 34.30 K | $2.76 M |
| 03/26/2026 | $0.60 | $0.59 (-2.63%) | $0.60 | $0.59 | 6.30 K | $3.21 M |
| 03/25/2026 | $0.60 | $0.60 (0.5%) | $0.62 | $0.60 | 29.60 K | $3.28 M |
| 03/24/2026 | $0.58 | $0.59 (1.73%) | $0.59 | $0.57 | 21.00 K | $3.21 M |
| 03/23/2026 | $0.58 | $0.58 (-0.43%) | $0.63 | $0.57 | 111.11 K | $3.17 M |
| 03/20/2026 | $0.62 | $0.60 (-3.21%) | $0.62 | $0.58 | 6.83 K | $3.28 M |
| 03/19/2026 | $0.59 | $0.58 (-1.27%) | $0.61 | $0.58 | 10.22 K | $3.19 M |
| 03/18/2026 | $0.63 | $0.61 (-2.6%) | $0.63 | $0.61 | 13.90 K | $3.34 M |
| 03/17/2026 | $0.66 | $0.61 (-7.03%) | $0.68 | $0.61 | 10.90 K | $3.34 M |
| 03/16/2026 | $0.65 | $0.62 (-4.82%) | $0.68 | $0.62 | 9.34 K | $3.38 M |
| 03/13/2026 | $0.67 | $0.63 (-5.83%) | $0.67 | $0.62 | 5.00 K | $3.44 M |
| 03/12/2026 | $0.64 | $0.65 (1.69%) | $0.66 | $0.62 | 17.21 K | $3.55 M |
| 03/11/2026 | $0.64 | $0.63 (-1.1%) | $0.66 | $0.63 | 8.94 K | $3.45 M |
| 03/10/2026 | $0.60 | $0.61 (2.27%) | $0.65 | $0.60 | 7.42 K | $3.35 M |
| 03/09/2026 | $0.66 | $0.62 (-6.62%) | $0.68 | $0.62 | 18.83 K | $3.36 M |
| 03/06/2026 | $0.63 | $0.66 (4.76%) | $0.69 | $0.63 | 52.03 K | $3.60 M |
| 03/05/2026 | $0.61 | $0.63 (3.53%) | $0.64 | $0.59 | 31.85 K | $3.44 M |
| 03/04/2026 | $0.60 | $0.59 (-2.07%) | $0.60 | $0.58 | 19.21 K | $3.21 M |
| 03/03/2026 | $0.56 | $0.61 (8.93%) | $0.62 | $0.56 | 7.70 K | $3.34 M |
| 03/02/2026 | $0.59 | $0.62 (4.66%) | $0.62 | $0.56 | 16.41 K | $3.37 M |
| 02/27/2026 | $0.62 | $0.61 (-1.37%) | $0.66 | $0.61 | 16.80 K | $3.34 M |
| 02/26/2026 | $0.68 | $0.65 (-4.55%) | $0.69 | $0.65 | 26.80 K | $3.55 M |
| 02/25/2026 | $0.57 | $0.66 (17.1%) | $0.67 | $0.57 | 72.22 K | $3.61 M |
| 02/24/2026 | $0.54 | $0.58 (6.03%) | $0.58 | $0.53 | 40.10 K | $3.14 M |
| 02/23/2026 | $0.54 | $0.55 (2.69%) | $0.58 | $0.50 | 177.00 K | $3.03 M |
| 02/20/2026 | $0.57 | $0.54 (-5.09%) | $0.57 | $0.54 | 130.60 K | $2.95 M |
| 02/19/2026 | $0.58 | $0.57 (-1.72%) | $0.58 | $0.55 | 117.20 K | $3.12 M |
| 02/18/2026 | $0.59 | $0.59 (-1.13%) | $0.61 | $0.57 | 61.23 K | $3.21 M |
| 02/17/2026 | $0.61 | $0.57 (-6.39%) | $0.61 | $0.57 | 29.62 K | $3.12 M |
| 02/13/2026 | $0.61 | $0.61 (0.67%) | $0.65 | $0.57 | 134.10 K | $3.35 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.
