Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Galmed Pharmace (GLMD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5299 0.54 0.5299 0.54 2,490
2nd Apr 2026 (Thu) 0.5299 0.54 0.5299 0.54 2,490
1st Apr 2026 (Wed) 0.5089 0.53 0.5089 0.53 0
31st Mar 2026 (Tue) 0.4821 0.4821 0.4821 0.49 0
30th Mar 2026 (Mon) 0.48 0.48 0.479 0.4749 435
27th Mar 2026 (Fri) 0.46 0.545 0.4513 0.5048 2,903
26th Mar 2026 (Thu) 0.5902 0.5902 0.5902 0.5881 663
25th Mar 2026 (Wed) 0.6048 0.61 0.6048 0.60 1,138
24th Mar 2026 (Tue) 0.5709 0.588 0.5709 0.588 642
23rd Mar 2026 (Mon) 0.58 0.582 0.5763 0.5805 1,105
20th Mar 2026 (Fri) 0.58 0.58 0.58 0.60 0
19th Mar 2026 (Thu) 0.5925 0.5949 0.58 0.5835 1,371
18th Mar 2026 (Wed) 0.61 0.61 0.61 0.6117 395
17th Mar 2026 (Tue) 0.63 0.63 0.6261 0.612 4,139
16th Mar 2026 (Mon) 0.62 0.62 0.62 0.6187 132
13th Mar 2026 (Fri) 0.648 0.648 0.63 0.63 127
12th Mar 2026 (Thu) 0.64 0.655 0.64 0.6508 1,617
11th Mar 2026 (Wed) 0.64 0.64 0.64 0.632 340
10th Mar 2026 (Tue) 0.645 0.645 0.6126 0.6126 0
9th Mar 2026 (Mon) 0.645 0.645 0.645 0.6153 858
6th Mar 2026 (Fri) 0.644 0.6756 0.644 0.66 1,508
5th Mar 2026 (Thu) 0.604 0.63 0.604 0.63 544
4th Mar 2026 (Wed) 0.598 0.598 0.5875 0.5876 1,148
3rd Mar 2026 (Tue) 0.62 0.62 0.6111 0.6111 0
2nd Mar 2026 (Mon) 0.62 0.62 0.6177 0.6175 1,298
27th Feb 2026 (Fri) 0.6313 0.6313 0.6207 0.6115 473
26th Feb 2026 (Thu) 0.66 0.66 0.66 0.65 280
25th Feb 2026 (Wed) 0.54 0.6616 0.54 0.6616 0
24th Feb 2026 (Tue) 0.54 0.5545 0.54 0.5545 0
23rd Feb 2026 (Mon) 0.54 0.5773 0.503 0.5545 14,321
20th Feb 2026 (Fri) 0.5701 0.5701 0.54 0.541 4,295
19th Feb 2026 (Thu) 0.5755 0.5799 0.5555 0.571 10,576
18th Feb 2026 (Wed) 0.5818 0.603 0.58 0.5872 8,725
17th Feb 2026 (Tue) 0.59 0.59 0.576 0.571 244
16th Feb 2026 (Mon) 0.584 0.6476 0.575 0.613 2,456
13th Feb 2026 (Fri) 0.584 0.6476 0.575 0.613 2,456
12th Feb 2026 (Thu) 0.636 0.637 0.608 0.609 2,854
11th Feb 2026 (Wed) 0.68 0.68 0.6675 0.6671 1,301
10th Feb 2026 (Tue) 0.681 0.681 0.671 0.6707 2,001
9th Feb 2026 (Mon) 0.642 0.6518 0.634 0.68 554
6th Feb 2026 (Fri) 0.6025 0.6779 0.60 0.6639 7,900
FTSE 100 Latest
Value10,436.29
Change71.50