5 DAY PERFORMANCE
+8.39%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
+22.82%
6 MONTH PERFORMANCE
-28.33%
YEAR-TO-DATE PERFORMANCE
-17.39%
1 YEAR PERFORMANCE
-65.75%
Galmed Pharmaceuticals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.54 | $0.57 (6.18%) | $0.57 | $0.54 | 26.05 K | $3.77 M |
| 06/25/2026 | $0.58 | $0.57 (-0.28%) | $0.59 | $0.55 | 110.00 K | $3.77 M |
| 06/24/2026 | $0.56 | $0.59 (5.86%) | $0.59 | $0.55 | 65.92 K | $3.87 M |
| 06/23/2026 | $0.53 | $0.57 (7.32%) | $0.57 | $0.53 | 37.60 K | $3.76 M |
| 06/22/2026 | $0.55 | $0.56 (2.56%) | $0.61 | $0.53 | 755.20 K | $3.71 M |
| 06/18/2026 | $0.59 | $0.58 (-0.92%) | $0.61 | $0.57 | 47.30 K | $3.82 M |
| 06/17/2026 | $0.60 | $0.60 (0.49%) | $0.62 | $0.58 | 83.00 K | $3.95 M |
| 06/16/2026 | $0.60 | $0.60 (1.14%) | $0.60 | $0.56 | 117.10 K | $3.98 M |
| 06/15/2026 | $0.64 | $0.62 (-3.49%) | $0.64 | $0.59 | 131.59 K | $4.05 M |
| 06/12/2026 | $0.59 | $0.61 (3.03%) | $0.63 | $0.58 | 195.80 K | $4.03 M |
| 06/11/2026 | $0.51 | $0.62 (21.43%) | $0.68 | $0.50 | 596.65 K | $4.05 M |
| 06/10/2026 | $0.49 | $0.53 (6.86%) | $0.56 | $0.48 | 201.90 K | $3.46 M |
| 06/09/2026 | $0.46 | $0.52 (14.68%) | $0.58 | $0.46 | 864.44 K | $3.43 M |
| 06/08/2026 | $0.59 | $0.47 (-20.87%) | $0.64 | $0.42 | 21.63 M | $3.09 M |
| 06/05/2026 | $0.73 | $0.70 (-4.67%) | $0.73 | $0.69 | 121.70 K | $4.58 M |
| 06/04/2026 | $0.68 | $0.73 (7.37%) | $0.75 | $0.67 | 75.60 K | $4.81 M |
| 06/03/2026 | $0.70 | $0.68 (-2.16%) | $0.72 | $0.68 | 78.00 K | $4.48 M |
| 06/02/2026 | $0.74 | $0.69 (-6.01%) | $0.76 | $0.69 | 153.63 K | $4.55 M |
| 06/01/2026 | $0.71 | $0.73 (2.62%) | $0.73 | $0.60 | 221.86 K | $4.79 M |
| 05/29/2026 | $0.70 | $0.75 (7.67%) | $0.79 | $0.69 | 273.50 K | $4.96 M |
| 05/28/2026 | $0.64 | $0.68 (6.03%) | $0.72 | $0.63 | 122.17 K | $4.46 M |
| 05/27/2026 | $0.62 | $0.62 (-0.08%) | $0.65 | $0.60 | 31.10 K | $4.08 M |
| 05/26/2026 | $0.58 | $0.63 (9.09%) | $0.66 | $0.58 | 83.70 K | $4.15 M |
| 05/22/2026 | $0.58 | $0.58 (0.49%) | $0.60 | $0.58 | 16.30 K | $3.82 M |
| 05/21/2026 | $0.61 | $0.58 (-4.67%) | $0.61 | $0.58 | 42.26 K | $3.82 M |
| 05/20/2026 | $0.57 | $0.60 (6.28%) | $0.63 | $0.57 | 25.22 K | $3.98 M |
| 05/19/2026 | $0.58 | $0.57 (-0.91%) | $0.61 | $0.57 | 31.80 K | $3.78 M |
| 05/18/2026 | $0.61 | $0.58 (-4.48%) | $0.63 | $0.58 | 56.25 K | $3.83 M |
| 05/15/2026 | $0.62 | $0.60 (-3.23%) | $0.65 | $0.60 | 110.73 K | $3.95 M |
| 05/14/2026 | $0.59 | $0.66 (11.05%) | $0.70 | $0.57 | 1.11 M | $4.33 M |
| 05/13/2026 | $0.56 | $0.60 (5.57%) | $0.61 | $0.56 | 29.61 K | $3.92 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 | $3.55 M |
| 04/01/2026 | $0.52 | $0.53 (0.97%) | $0.53 | $0.48 | 40.51 K | $3.49 M |
| 03/31/2026 | $0.52 | $0.49 (-5.75%) | $0.52 | $0.47 | 15.12 K | $3.22 M |
| 03/30/2026 | $0.48 | $0.47 (-1.05%) | $0.52 | $0.46 | 25.03 K | $3.13 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.
