GLMD
Galmed Pharmaceu (GLMD)
NASDAQ
$0.70+$0.005 (+0.71%)
Price as of Jun 03, 2026 6:25 PM EDT
  • $8.4M
    Market Cap
  • -53.30%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +17.45%
    Low Price$0.57
    High Price$0.75
  • 3 Months
    +9.70%
    Low Price$0.47
    High Price$0.79
  • 1 Year
    -54.23%
    Low Price$0.47
    High Price$2.33
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
0.74
0.76
0.69
0.69
-4.96%
153,631
06/01/2026
0.71
0.73
0.60
0.73
-3.50%
221,859
05/29/2026
0.70
0.79
0.69
0.75
+11.23%
273,495
05/28/2026
0.64
0.72
0.63
0.68
+9.27%
122,173
05/27/2026
0.62
0.65
0.60
0.62
-1.59%
31,079
05/26/2026
0.58
0.66
0.58
0.63
+8.60%
83,698
05/22/2026
0.58
0.60
0.58
0.58
0.00%
16,290
05/21/2026
0.61
0.61
0.58
0.58
-3.96%
42,257
05/20/2026
0.57
0.63
0.57
0.60
+5.10%
25,219
05/19/2026
0.58
0.61
0.57
0.57
-1.37%
31,794
05/18/2026
0.61
0.63
0.58
0.58
-2.88%
56,248
05/15/2026
0.62
0.65
0.60
0.60
-8.88%
110,730
05/14/2026
0.59
0.70
0.57
0.66
+10.62%
1,106,908
05/13/2026
0.56
0.61
0.56
0.60
+1.76%
29,611
05/12/2026
0.60
0.60
0.57
0.59
+0.79%
62,367
05/11/2026
0.60
0.61
0.56
0.58
-5.01%
67,839
05/08/2026
0.63
0.66
0.61
0.61
-2.47%
109,773
05/07/2026
0.62
0.66
0.62
0.63
-0.22%
126,693
05/06/2026
0.59
0.65
0.58
0.63
+6.41%
299,115
05/05/2026
0.58
0.61
0.57
0.59
+0.27%
68,664
05/04/2026
0.57
0.61
0.56
0.59
+3.03%
87,465
05/01/2026
0.55
0.58
0.54
0.57
+0.19%
34,120
04/30/2026
0.55
0.58
0.54
0.57
+1.77%
64,339
04/29/2026
0.57
0.59
0.55
0.56
-4.92%
105,688
04/28/2026
0.62
0.62
0.58
0.59
-5.58%
83,907
04/27/2026
0.63
0.66
0.62
0.62
-0.48%
92,261
04/24/2026
0.60
0.63
0.59
0.63
+1.93%
139,493
04/23/2026
0.66
0.66
0.61
0.62
-8.55%
128,320
04/22/2026
0.70
0.72
0.65
0.67
-7.62%
243,889
04/21/2026
0.74
0.75
0.72
0.73
-3.56%
139,596
04/20/2026
0.75
0.77
0.72
0.75
-0.08%
253,270
04/17/2026
0.72
0.76
0.71
0.76
+2.23%
288,429
04/16/2026
0.68
0.75
0.68
0.74
+5.32%
371,424
04/15/2026
0.73
0.74
0.67
0.70
-1.03%
539,406
04/14/2026
0.81
0.81
0.71
0.71
-6.70%
1,368,338
04/13/2026
0.68
0.81
0.68
0.76
+2.55%
806,891
04/10/2026
0.73
0.79
0.66
0.74
-5.63%
3,658,003
04/09/2026
1.16
1.26
0.76
0.79
+26.15%
177,865,553
04/08/2026
0.63
0.64
0.57
0.62
+9.18%
38,979
04/07/2026
0.52
0.60
0.51
0.57
+9.42%
35,254
04/06/2026
0.52
0.55
0.48
0.52
-3.52%
33,200
04/02/2026
0.53
0.55
0.49
0.54
+1.89%
14,617
04/01/2026
0.52
0.53
0.48
0.53
+8.16%
38,928
03/31/2026
0.52
0.52
0.47
0.49
+3.17%
15,119
03/31/2026
-$0.92 Earnings
03/30/2026
0.48
0.52
0.46
0.47
-5.91%
25,027
03/27/2026
0.55
0.57
0.41
0.50
-14.16%
34,272
03/26/2026
0.60
0.60
0.59
0.59
-1.98%
6,275
03/25/2026
0.60
0.62
0.60
0.60
+2.04%
29,568
03/24/2026
0.58
0.59
0.57
0.59
+1.29%
20,974
03/23/2026
0.58
0.63
0.57
0.58
-3.25%
111,109
03/20/2026
0.62
0.62
0.58
0.60
+2.83%
6,832
03/19/2026
0.59
0.61
0.58
0.58
-4.61%
10,215
03/18/2026
0.63
0.63
0.61
0.61
-0.05%
13,850
03/17/2026
0.66
0.68
0.61
0.61
-1.08%
10,877
03/16/2026
0.65
0.68
0.62
0.62
-1.79%
9,342
03/13/2026
0.67
0.67
0.62
0.63
-3.20%
5,003
03/12/2026
0.64
0.66
0.62
0.65
+2.97%
17,205
03/11/2026
0.64
0.66
0.63
0.63
+3.17%
8,936
03/10/2026
0.60
0.65
0.60
0.61
-0.44%
7,417
03/09/2026
0.66
0.68
0.62
0.62
-6.77%
18,828
03/06/2026
0.63
0.69
0.63
0.66
+4.76%
52,029
03/05/2026
0.61
0.64
0.59
0.63
+7.22%
31,847
03/04/2026
0.60
0.60
0.58
0.59
-3.85%
19,156
03/03/2026
0.56
0.62
0.56
0.61
-1.04%
7,655
03/02/2026
0.59
0.62
0.56
0.62
+0.98%
16,408
02/27/2026
0.62
0.66
0.61
0.61
-5.92%
16,775
02/26/2026
0.68
0.69
0.65
0.65
-1.75%
26,784
02/25/2026
0.57
0.67
0.57
0.66
+15.06%
72,219
02/24/2026
0.54
0.58
0.53
0.58
+3.70%
40,056
02/23/2026
0.54
0.58
0.50
0.55
+2.50%
176,989
02/20/2026
0.57
0.57
0.54
0.54
-5.25%
130,604
02/19/2026
0.58
0.58
0.55
0.57
-2.76%
117,180
02/18/2026
0.59
0.61
0.57
0.59
+2.84%
61,231
02/17/2026
0.61
0.61
0.57
0.57
-6.85%
29,621
02/13/2026
0.61
0.65
0.57
0.61
+0.66%
134,088
02/12/2026
0.66
0.66
0.60
0.61
-8.71%
68,532
02/11/2026
0.69
0.69
0.64
0.67
-0.54%
31,238
02/10/2026
0.69
0.69
0.66
0.67
-1.37%
42,010
02/09/2026
0.66
0.70
0.63
0.68
+2.43%
13,494
02/06/2026
0.61
0.68
0.59
0.66
+11.58%
176,466
02/05/2026
0.62
0.67
0.59
0.60
-6.30%
39,344
02/04/2026
0.68
0.68
0.62
0.64
-5.22%
96,195
02/03/2026
0.67
0.70
0.66
0.67
+0.69%
35,851
02/02/2026
0.71
0.71
0.66
0.67
-6.28%
90,746
01/30/2026
0.74
0.74
0.70
0.71
-5.33%
69,337
01/29/2026
0.85
0.85
0.75
0.75
-7.59%
116,263
01/28/2026
0.85
0.87
0.81
0.81
-3.95%
65,650
01/27/2026
0.80
0.87
0.79
0.85
+6.83%
161,221
01/26/2026
0.83
0.83
0.79
0.79
-2.94%
35,880
01/23/2026
0.82
0.84
0.81
0.82
-4.44%
35,763
01/22/2026
0.81
0.86
0.80
0.85
+4.68%
72,637
01/21/2026
0.81
0.82
0.79
0.81
+1.72%
22,683
01/20/2026
0.77
0.80
0.76
0.80
+3.88%
68,088
01/16/2026
0.76
0.80
0.76
0.77
-1.58%
80,028
01/15/2026
0.83
0.83
0.78
0.78
-4.81%
105,261
01/14/2026
0.83
0.88
0.80
0.82
-0.83%
73,284
01/13/2026
0.86
0.88
0.83
0.83
-0.66%
27,429
01/12/2026
0.83
0.84
0.81
0.84
+0.30%
42,650
01/09/2026
0.88
0.88
0.83
0.83
-1.99%
46,991