2m 2m 2m 2m 2m 2m 2m
Galmed Pharmaceu (GLMD)
NASDAQ
$4.15-$0.16 (-3.62%)
Price as of Aug 21, 2026 7:56 PM EDT- $4.5MMarket Cap
- -63.88%1-Year Change
- BiotechnologyIndustry
Galmed Pharmaceu (GLMD)
$4.15-$0.16 (-3.62%)
- 1 Month+3.68%Low Price$4.10High Price$4.77
- 3 Months-7.24%Low Price$3.75High Price$4.77
- 1 Year-63.88%Low Price$3.75High Price$4.77
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.54 | 4.54 | 4.12 | 4.31 | -5.59% | 22,210 |
08/20/2026 | 4.56 | 4.80 | 4.22 | 4.56 | -4.40% | 107,782 |
08/19/2026 | 5.38 | 5.45 | 4.10 | 4.77 | +6.44% | 231,141 |
08/19/2026 |
1:8 Split | |||||
08/18/2026 | 4.21 | 4.62 | 4.16 | 4.48 | +9.12% | 295,301 |
08/17/2026 | 4.16 | 4.88 | 4.00 | 4.11 | -1.85% | 967,593 |
08/14/2026 | 4.16 | 4.25 | 4.08 | 4.18 | -1.49% | 45,525 |
08/13/2026 | 4.33 | 4.55 | 4.24 | 4.25 | -5.18% | 29,150 |
08/12/2026 | 4.46 | 4.65 | 4.24 | 4.48 | +0.56% | 117,087 |
08/11/2026 | 4.56 | 4.60 | 4.40 | 4.46 | -6.10% | 29,516 |
08/10/2026 | 4.78 | 4.80 | 4.64 | 4.74 | -1.46% | 14,647 |
08/07/2026 | 4.59 | 4.82 | 4.58 | 4.82 | +0.48% | 21,975 |
08/06/2026 | 4.56 | 4.80 | 4.48 | 4.79 | +3.28% | 13,467 |
08/05/2026 | 4.51 | 4.64 | 4.48 | 4.64 | +0.80% | 24,019 |
08/04/2026 | 4.56 | 4.60 | 4.48 | 4.60 | -1.64% | 44,238 |
08/03/2026 | 4.91 | 4.91 | 4.60 | 4.68 | -5.80% | 72,843 |
07/31/2026 | 4.83 | 4.97 | 4.32 | 4.97 | +3.67% | 140,861 |
07/30/2026 | 4.33 | 4.79 | 4.24 | 4.79 | +7.02% | 107,965 |
07/29/2026 | 4.25 | 4.48 | 4.08 | 4.48 | +4.81% | 87,133 |
07/28/2026 | 4.23 | 4.95 | 3.94 | 4.27 | +1.33% | 3,238,902 |
07/27/2026 | 4.02 | 4.38 | 4.02 | 4.22 | +2.75% | 60,583 |
07/24/2026 | 4.40 | 4.40 | 4.08 | 4.10 | -7.25% | 22,072 |
07/23/2026 | 3.84 | 4.47 | 3.79 | 4.42 | +9.53% | 209,953 |
07/22/2026 | 4.15 | 4.15 | 3.66 | 4.04 | -2.72% | 327,658 |
07/21/2026 | 3.97 | 4.16 | 3.97 | 4.15 | +0.86% | 77,951 |
07/20/2026 | 4.24 | 4.40 | 3.72 | 4.12 | -5.73% | 180,970 |
07/17/2026 | 4.26 | 4.71 | 4.16 | 4.37 | -0.76% | 320,046 |
07/16/2026 | 4.36 | 4.70 | 3.66 | 4.40 | +7.13% | 14,147,064 |
07/15/2026 | 4.11 | 4.12 | 4.00 | 4.11 | +0.43% | 20,961 |
07/14/2026 | 4.18 | 4.20 | 4.02 | 4.09 | -4.75% | 27,724 |
07/13/2026 | 4.40 | 4.40 | 3.92 | 4.29 | -4.14% | 67,668 |
07/10/2026 | 4.47 | 4.56 | 4.34 | 4.48 | -1.75% | 25,421 |
07/09/2026 | 4.47 | 4.56 | 4.37 | 4.56 | 0.00% | 15,336 |
07/08/2026 | 4.51 | 4.56 | 4.34 | 4.56 | +0.18% | 41,837 |
07/08/2026 |
-$0.29 Earnings | |||||
07/07/2026 | 4.55 | 4.60 | 4.32 | 4.55 | +2.15% | 56,786 |
07/06/2026 | 4.36 | 4.58 | 4.36 | 4.46 | -2.35% | 37,706 |
07/02/2026 | 4.79 | 4.80 | 4.40 | 4.56 | -11.95% | 108,604 |
07/01/2026 | 4.42 | 5.78 | 4.40 | 5.18 | +16.45% | 707,686 |
06/30/2026 | 4.50 | 4.50 | 4.33 | 4.45 | -2.56% | 26,104 |
06/29/2026 | 4.64 | 4.66 | 4.40 | 4.57 | -0.45% | 62,129 |
06/26/2026 | 4.32 | 4.59 | 4.32 | 4.59 | 0.00% | 26,054 |
06/25/2026 | 4.60 | 4.70 | 4.38 | 4.59 | -2.38% | 109,996 |
06/24/2026 | 4.44 | 4.74 | 4.38 | 4.70 | +2.71% | 65,916 |
06/23/2026 | 4.26 | 4.58 | 4.26 | 4.58 | +1.40% | 37,581 |
06/22/2026 | 4.40 | 4.88 | 4.21 | 4.51 | -2.74% | 755,194 |
06/18/2026 | 4.68 | 4.88 | 4.52 | 4.64 | -3.37% | 47,272 |
06/17/2026 | 4.78 | 4.94 | 4.66 | 4.80 | -0.68% | 82,964 |
06/16/2026 | 4.78 | 4.83 | 4.48 | 4.83 | -1.90% | 117,104 |
06/15/2026 | 5.11 | 5.11 | 4.68 | 4.93 | +0.65% | 131,587 |
06/12/2026 | 4.75 | 5.00 | 4.65 | 4.90 | -0.63% | 195,795 |
06/11/2026 | 4.06 | 5.41 | 3.96 | 4.93 | +17.31% | 596,649 |
06/10/2026 | 3.93 | 4.48 | 3.85 | 4.20 | +0.61% | 201,881 |
06/09/2026 | 3.64 | 4.63 | 3.64 | 4.17 | +11.19% | 864,439 |
06/08/2026 | 4.74 | 5.13 | 3.32 | 3.75 | -32.57% | 21,632,399 |
06/05/2026 | 5.84 | 5.84 | 5.50 | 5.57 | -4.67% | 121,697 |
06/04/2026 | 5.44 | 6.00 | 5.36 | 5.84 | +7.37% | 75,557 |
06/03/2026 | 5.56 | 5.75 | 5.44 | 5.44 | -1.61% | 77,883 |
06/02/2026 | 5.88 | 6.08 | 5.52 | 5.53 | -4.96% | 153,631 |
06/01/2026 | 5.67 | 5.86 | 4.81 | 5.82 | -3.50% | 221,859 |
05/29/2026 | 5.60 | 6.35 | 5.52 | 6.03 | +11.23% | 273,495 |
05/28/2026 | 5.11 | 5.74 | 5.04 | 5.42 | +9.27% | 122,173 |
05/27/2026 | 4.96 | 5.18 | 4.80 | 4.96 | -1.59% | 31,079 |
05/26/2026 | 4.62 | 5.24 | 4.60 | 5.04 | +8.60% | 83,698 |
05/22/2026 | 4.62 | 4.80 | 4.62 | 4.64 | 0.00% | 16,290 |
05/21/2026 | 4.87 | 4.87 | 4.64 | 4.64 | -3.96% | 42,257 |
05/20/2026 | 4.55 | 5.00 | 4.55 | 4.83 | +5.10% | 25,219 |
05/19/2026 | 4.64 | 4.85 | 4.52 | 4.60 | -1.37% | 31,794 |
05/18/2026 | 4.88 | 5.02 | 4.62 | 4.66 | -2.88% | 56,248 |
05/15/2026 | 4.96 | 5.22 | 4.80 | 4.80 | -8.88% | 110,730 |
05/14/2026 | 4.74 | 5.60 | 4.56 | 5.27 | +10.62% | 1,106,908 |
05/13/2026 | 4.51 | 4.87 | 4.48 | 4.76 | +1.76% | 29,611 |
05/12/2026 | 4.78 | 4.78 | 4.54 | 4.68 | +0.79% | 62,367 |
05/11/2026 | 4.79 | 4.88 | 4.49 | 4.64 | -5.01% | 67,839 |
05/08/2026 | 5.04 | 5.28 | 4.89 | 4.89 | -2.47% | 109,773 |
05/07/2026 | 4.92 | 5.32 | 4.92 | 5.01 | -0.22% | 126,693 |
05/06/2026 | 4.72 | 5.20 | 4.66 | 5.02 | +6.41% | 299,115 |
05/05/2026 | 4.63 | 4.84 | 4.56 | 4.72 | +0.27% | 68,664 |
05/04/2026 | 4.52 | 4.85 | 4.47 | 4.71 | +3.03% | 87,465 |
05/01/2026 | 4.41 | 4.65 | 4.34 | 4.57 | +0.19% | 34,120 |
04/30/2026 | 4.39 | 4.62 | 4.32 | 4.56 | +1.77% | 64,339 |
04/29/2026 | 4.56 | 4.68 | 4.42 | 4.48 | -4.92% | 105,688 |
04/28/2026 | 4.92 | 4.96 | 4.64 | 4.71 | -5.58% | 83,907 |
04/27/2026 | 5.01 | 5.24 | 4.96 | 4.99 | -0.48% | 92,261 |
04/24/2026 | 4.83 | 5.07 | 4.69 | 5.02 | +1.93% | 139,493 |
04/23/2026 | 5.27 | 5.28 | 4.90 | 4.92 | -8.55% | 128,320 |
04/22/2026 | 5.59 | 5.74 | 5.20 | 5.38 | -7.62% | 243,889 |
04/21/2026 | 5.88 | 5.97 | 5.76 | 5.82 | -3.56% | 139,596 |
04/20/2026 | 5.98 | 6.15 | 5.77 | 6.04 | -0.08% | 253,270 |
04/17/2026 | 5.73 | 6.08 | 5.70 | 6.04 | +2.23% | 288,429 |
04/16/2026 | 5.40 | 6.00 | 5.40 | 5.91 | +5.32% | 371,424 |
04/15/2026 | 5.82 | 5.88 | 5.37 | 5.61 | -1.03% | 539,406 |
04/14/2026 | 6.45 | 6.45 | 5.67 | 5.67 | -6.70% | 1,368,338 |
04/13/2026 | 5.47 | 6.48 | 5.44 | 6.08 | +2.55% | 806,891 |
04/10/2026 | 5.80 | 6.35 | 5.28 | 5.93 | -5.63% | 3,658,003 |
04/09/2026 | 9.28 | 10.08 | 6.06 | 6.28 | +26.15% | 177,865,553 |
04/08/2026 | 5.06 | 5.12 | 4.59 | 4.98 | +9.18% | 38,979 |
04/07/2026 | 4.16 | 4.79 | 4.10 | 4.56 | +9.42% | 35,254 |
04/06/2026 | 4.14 | 4.40 | 3.80 | 4.17 | -3.52% | 33,200 |
04/02/2026 | 4.24 | 4.40 | 3.94 | 4.32 | +1.89% | 14,617 |