5 DAY PERFORMANCE
+59.79%
1 MONTH PERFORMANCE
+22.76%
3 MONTH PERFORMANCE
+7.09%
6 MONTH PERFORMANCE
-24.12%
YEAR-TO-DATE PERFORMANCE
-5.33%
1 YEAR PERFORMANCE
-30.09%
Galmed Pharmaceuticals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.83 | $1.77 (-3.28%) | $1.84 | $1.77 | 10,135 | $123,388 |
| 03/11/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.80 | 15,554 | $126,499 |
| 03/10/2025 | $1.89 | $1.90 (0.53%) | $2.09 | $1.83 | 92,600 | $131,338 |
| 03/07/2025 | $1.89 | $1.89 (0%) | $1.91 | $1.86 | 14,412 | $130,646 |
| 03/06/2025 | $1.85 | $1.91 (3.24%) | $1.93 | $1.84 | 17,800 | $132,029 |
| 03/05/2025 | $1.89 | $1.84 (-2.65%) | $1.91 | $1.80 | 21,000 | $127,190 |
| 03/04/2025 | $1.94 | $1.93 (-0.52%) | $2.06 | $1.75 | 134,575 | $133,411 |
| 03/03/2025 | $2.33 | $1.94 (-16.74%) | $2.33 | $1.90 | 26,427 | $134,103 |
| 02/28/2025 | $2.17 | $2.14 (-1.38%) | $2.28 | $2.11 | 10,700 | $147,928 |
| 02/27/2025 | $2.30 | $2.16 (-6.09%) | $2.30 | $2.13 | 18,143 | $149,310 |
| 02/26/2025 | $2.64 | $2.30 (-12.88%) | $2.64 | $2.20 | 32,800 | $158,988 |
| 02/25/2025 | $2.73 | $2.61 (-4.4%) | $2.84 | $2.50 | 19,808 | $180,416 |
| 02/24/2025 | $2.70 | $2.75 (1.85%) | $2.79 | $2.70 | 13,432 | $190,094 |
| 02/21/2025 | $2.59 | $2.70 (4.25%) | $2.89 | $2.59 | 28,500 | $186,638 |
| 02/20/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.55 | 3,144 | $176,269 |
| 02/19/2025 | $2.56 | $2.70 (5.47%) | $2.71 | $2.51 | 5,800 | $186,638 |
| 02/18/2025 | $2.58 | $2.56 (-0.78%) | $2.72 | $2.51 | 13,954 | $176,960 |
| 02/14/2025 | $2.52 | $2.62 (3.97%) | $2.69 | $2.43 | 19,100 | $181,108 |
| 02/13/2025 | $2.50 | $2.52 (0.8%) | $2.68 | $2.36 | 20,103 | $174,195 |
| 02/12/2025 | $2.35 | $2.46 (4.68%) | $2.65 | $2.35 | 34,335 | $170,048 |
| 02/11/2025 | $2.68 | $2.30 (-14.18%) | $2.68 | $2.24 | 63,607 | $158,988 |
| 02/10/2025 | $2.74 | $2.67 (-2.55%) | $2.79 | $2.57 | 25,142 | $184,564 |
| 02/07/2025 | $2.65 | $2.63 (-0.75%) | $2.75 | $2.60 | 6,900 | $181,799 |
| 02/06/2025 | $2.74 | $2.68 (-2.19%) | $2.74 | $2.65 | 7,611 | $185,255 |
| 02/05/2025 | $2.66 | $2.70 (1.5%) | $2.73 | $2.65 | 7,200 | $186,638 |
| 02/04/2025 | $2.72 | $2.66 (-2.21%) | $2.75 | $2.66 | 17,474 | $183,873 |
| 02/03/2025 | $2.75 | $2.70 (-1.82%) | $2.81 | $2.70 | 13,201 | $186,638 |
| 01/31/2025 | $2.81 | $2.78 (-1.07%) | $2.82 | $2.76 | 15,800 | $192,168 |
| 01/30/2025 | $2.89 | $2.76 (-4.5%) | $2.89 | $2.70 | 19,100 | $190,785 |
| 01/29/2025 | $2.94 | $2.82 (-4.08%) | $2.94 | $2.78 | 20,900 | $194,933 |
| 01/28/2025 | $2.94 | $2.92 (-0.68%) | $3.10 | $2.85 | 16,287 | $201,845 |
| 01/27/2025 | $2.97 | $2.86 (-3.7%) | $3.45 | $2.86 | 46,229 | $197,698 |
| 01/24/2025 | $2.86 | $2.93 (2.45%) | $3.04 | $2.86 | 48,547 | $202,536 |
| 01/23/2025 | $2.86 | $2.94 (2.8%) | $2.94 | $2.81 | 16,841 | $203,228 |
| 01/22/2025 | $2.90 | $2.85 (-1.72%) | $2.94 | $2.85 | 9,260 | $197,006 |
| 01/21/2025 | $2.86 | $2.87 (0.35%) | $3.02 | $2.81 | 9,300 | $198,389 |
| 01/17/2025 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.80 | 18,810 | $200,463 |
| 01/16/2025 | $2.79 | $2.93 (5.02%) | $2.98 | $2.79 | 19,694 | $202,536 |
| 01/15/2025 | $3.01 | $2.79 (-7.31%) | $3.01 | $2.79 | 19,514 | $192,859 |
| 01/14/2025 | $2.94 | $2.82 (-4.08%) | $2.98 | $2.82 | 9,319 | $194,933 |
| 01/13/2025 | $2.93 | $2.88 (-1.71%) | $3.01 | $2.84 | 27,913 | $199,080 |
| 01/10/2025 | $2.94 | $2.90 (-1.36%) | $3.07 | $2.84 | 16,331 | $200,463 |
| 01/08/2025 | $2.91 | $2.94 (1.03%) | $3.04 | $2.85 | 26,516 | $203,228 |
| 01/07/2025 | $3.08 | $2.99 (-2.92%) | $3.10 | $2.99 | 45,922 | $206,684 |
| 01/06/2025 | $3.54 | $3.02 (-14.69%) | $3.58 | $2.97 | 104,257 | $208,758 |
| 01/03/2025 | $3.36 | $3.43 (2.08%) | $3.61 | $3.36 | 38,841 | $237,099 |
| 01/02/2025 | $3.20 | $3.32 (3.75%) | $3.60 | $3.20 | 56,110 | $229,495 |
| 12/31/2024 | $3.17 | $3.19 (0.63%) | $3.19 | $3.04 | 33,577 | $220,509 |
| 12/30/2024 | $3.02 | $3.12 (3.31%) | $3.12 | $3.01 | 46,310 | $215,670 |
| 12/27/2024 | $3.11 | $3.12 (0.32%) | $3.15 | $3.00 | 53,647 | $215,670 |
| 12/26/2024 | $3.19 | $3.12 (-2.19%) | $3.19 | $3.06 | 47,415 | $215,670 |
| 12/24/2024 | $3.03 | $3.04 (0.33%) | $3.10 | $3.00 | 11,000 | $210,140 |
| 12/23/2024 | $3.05 | $3.03 (-0.66%) | $3.14 | $2.91 | 15,747 | $209,449 |
| 12/20/2024 | $3.28 | $3.05 (-7.01%) | $3.32 | $2.89 | 72,163 | $210,831 |
| 12/19/2024 | $2.90 | $3.07 (5.86%) | $3.35 | $2.81 | 136,103 | $212,214 |
| 12/18/2024 | $3.04 | $2.90 (-4.61%) | $3.11 | $2.90 | 38,519 | $200,463 |
| 12/17/2024 | $3.25 | $3.01 (-7.38%) | $3.39 | $3.01 | 50,320 | $208,066 |
| 12/16/2024 | $3.11 | $3.27 (5.14%) | $3.39 | $3.00 | 92,132 | $226,039 |
| 12/13/2024 | $2.77 | $2.97 (7.22%) | $2.97 | $2.73 | 31,700 | $205,301 |
| 12/12/2024 | $2.77 | $2.82 (1.81%) | $2.92 | $2.77 | 9,600 | $194,933 |
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.
