5 DAY PERFORMANCE
-82.83%
1 MONTH PERFORMANCE
-86.61%
3 MONTH PERFORMANCE
-86.40%
6 MONTH PERFORMANCE
-90.13%
YEAR-TO-DATE PERFORMANCE
-89.67%
1 YEAR PERFORMANCE
-95.03%
Galmed Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/05/2026 | $3.55 | $3.45 (-2.82%) | $3.62 | $3.45 | 7.67 K | $3.28 M |
| 10/02/2026 | $3.33 | $3.61 (8.41%) | $3.62 | $3.26 | 4.85 K | $3.44 M |
| 10/01/2026 | $3.14 | $3.41 (8.6%) | $3.62 | $3.12 | 12.58 K | $3.25 M |
| 09/30/2026 | $3.45 | $3.49 (1.16%) | $3.49 | $3.39 | 2.60 K | $3.32 M |
| 09/29/2026 | $3.60 | $3.55 (-1.39%) | $3.63 | $3.50 | 5.64 K | $3.38 M |
| 09/28/2026 | $3.46 | $3.63 (4.91%) | $3.63 | $3.46 | 3.89 K | $3.46 M |
| 09/25/2026 | $3.62 | $3.63 (0.28%) | $3.80 | $3.56 | 3.68 K | $3.46 M |
| 09/24/2026 | $3.75 | $3.62 (-3.47%) | $3.75 | $3.62 | 2.96 K | $3.45 M |
| 09/23/2026 | $3.47 | $3.62 (4.32%) | $3.65 | $3.46 | 5.36 K | $3.45 M |
| 09/22/2026 | $3.67 | $3.63 (-1.09%) | $3.80 | $3.45 | 15.77 K | $3.46 M |
| 09/21/2026 | $3.33 | $3.50 (5.11%) | $3.66 | $3.33 | 3.49 K | $3.33 M |
| 09/18/2026 | $3.47 | $3.37 (-2.88%) | $3.60 | $3.35 | 8.49 K | $3.24 M |
| 09/17/2026 | $3.48 | $3.48 (0%) | $3.92 | $3.27 | 14.19 K | $3.31 M |
| 09/16/2026 | $3.50 | $3.41 (-2.57%) | $3.65 | $3.39 | 10.56 K | $3.25 M |
| 09/15/2026 | $3.58 | $3.63 (1.4%) | $3.75 | $3.50 | 14.00 K | $3.46 M |
| 09/14/2026 | $3.72 | $3.82 (2.69%) | $3.89 | $3.50 | 10.61 K | $3.64 M |
| 09/11/2026 | $4.00 | $3.84 (-4%) | $4.22 | $3.66 | 44.89 K | $3.66 M |
| 09/10/2026 | $4.28 | $4.03 (-5.84%) | $4.88 | $3.89 | 192.00 K | |
| 09/09/2026 | $3.91 | $4.63 (18.41%) | $4.63 | $3.82 | 303.32 K | $4.41 M |
| 09/08/2026 | $3.81 | $3.83 (0.52%) | $3.96 | $3.74 | 14.85 K | $3.65 M |
| 09/04/2026 | $4.07 | $3.88 (-4.67%) | $4.23 | $3.88 | 4.10 K | $3.69 M |
| 09/03/2026 | $4.05 | $3.92 (-3.21%) | $4.06 | $3.90 | 12.13 K | $3.73 M |
| 09/02/2026 | $3.97 | $4.12 (3.78%) | $4.22 | $3.94 | 15.62 K | $3.92 M |
| 09/01/2026 | $4.07 | $3.93 (-3.44%) | $4.12 | $3.82 | 24.18 K | $3.74 M |
| 08/31/2026 | $4.04 | $4.12 (1.98%) | $4.16 | $4.03 | 7.21 K | $3.92 M |
| 08/28/2026 | $4.16 | $4.17 (0.24%) | $4.26 | $3.96 | 5.40 K | $3.44 M |
| 08/27/2026 | $4.29 | $4.31 (0.47%) | $4.38 | $4.16 | 6.12 K | $3.55 M |
| 08/26/2026 | $4.28 | $4.33 (1.17%) | $4.40 | $4.22 | 4.58 K | $3.57 M |
| 08/25/2026 | $4.08 | $4.31 (5.64%) | $4.49 | $3.96 | 40.20 K | $3.55 M |
| 08/24/2026 | $4.11 | $4.05 (-1.46%) | $4.13 | $3.68 | 48.30 K | $3.34 M |
| 08/21/2026 | $4.54 | $4.31 (-5.07%) | $4.54 | $4.12 | 22.21 K | $3.55 M |
| 08/20/2026 | $4.56 | $4.56 (0%) | $4.80 | $4.22 | 107.78 K | $3.76 M |
| 08/19/2026 | $5.38 | $4.77 (-11.34%) | $5.45 | $4.10 | 231.14 K | $3.93 M |
| 08/18/2026 | $4.21 | $4.48 (6.41%) | $4.62 | $4.16 | 36.91 K | $3.69 M |
| 08/17/2026 | $4.16 | $4.11 (-1.2%) | $4.88 | $4.00 | 120.95 K | $3.39 M |
| 08/14/2026 | $4.16 | $4.18 (0.48%) | $4.25 | $4.08 | 5.69 K | $3.44 M |
| 08/13/2026 | $4.33 | $4.25 (-1.85%) | $4.55 | $4.24 | 3.64 K | $3.50 M |
| 08/12/2026 | $4.46 | $4.48 (0.45%) | $4.65 | $4.24 | 14.64 K | $3.69 M |
| 08/11/2026 | $4.56 | $4.46 (-2.19%) | $4.60 | $4.40 | 3.69 K | $3.67 M |
| 08/10/2026 | $4.78 | $4.74 (-0.84%) | $4.80 | $4.64 | 1.83 K | $3.91 M |
| 08/07/2026 | $4.59 | $4.82 (5.01%) | $4.82 | $4.58 | 2.75 K | $3.97 M |
| 08/06/2026 | $4.56 | $4.79 (5.04%) | $4.80 | $4.48 | 1.68 K | $3.95 M |
| 08/05/2026 | $4.51 | $4.64 (2.88%) | $4.64 | $4.48 | 3.00 K | $3.82 M |
| 08/04/2026 | $4.56 | $4.60 (0.88%) | $4.60 | $4.48 | 5.53 K | $3.79 M |
| 08/03/2026 | $4.91 | $4.68 (-4.68%) | $4.91 | $4.60 | 9.11 K | $3.86 M |
| 07/31/2026 | $4.83 | $4.97 (2.9%) | $4.97 | $4.32 | 17.61 K | $4.09 M |
| 07/30/2026 | $4.33 | $4.79 (10.62%) | $4.79 | $4.24 | 13.50 K | $3.95 M |
| 07/29/2026 | $4.25 | $4.48 (5.41%) | $4.48 | $4.08 | 10.89 K | $3.69 M |
| 07/28/2026 | $4.23 | $4.27 (0.95%) | $4.95 | $3.94 | 404.86 K | $3.52 M |
| 07/27/2026 | $4.02 | $4.22 (4.98%) | $4.38 | $4.02 | 7.58 K | $3.48 M |
| 07/24/2026 | $4.40 | $4.10 (-6.82%) | $4.40 | $4.08 | 2.76 K | $3.38 M |
| 07/23/2026 | $3.84 | $4.42 (15.1%) | $4.47 | $3.79 | 26.25 K | $3.64 M |
| 07/22/2026 | $4.15 | $4.04 (-2.65%) | $4.15 | $3.66 | 40.96 K | $3.33 M |
| 07/21/2026 | $3.97 | $4.15 (4.53%) | $4.16 | $3.97 | 9.75 K | $3.42 M |
| 07/20/2026 | $4.24 | $4.12 (-2.83%) | $4.40 | $3.72 | 22.62 K | $3.39 M |
| 07/17/2026 | $4.26 | $4.37 (2.58%) | $4.71 | $4.16 | 40.01 K | $3.60 M |
| 07/16/2026 | $4.36 | $4.40 (0.92%) | $4.70 | $3.66 | 1.77 M | $3.63 M |
| 07/15/2026 | $4.11 | $4.11 (0%) | $4.12 | $4.00 | 2.62 K | $3.39 M |
| 07/14/2026 | $4.18 | $4.09 (-2.15%) | $4.20 | $4.02 | 3.47 K | $3.37 M |
| 07/13/2026 | $4.40 | $4.29 (-2.5%) | $4.40 | $3.92 | 8.46 K | $3.53 M |
| 07/10/2026 | $4.47 | $4.48 (0.22%) | $4.56 | $4.34 | 3.18 K | $3.69 M |
| 07/09/2026 | $4.47 | $4.56 (2.01%) | $4.56 | $4.37 | 1.92 K | $3.76 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.
