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
6th Feb 2026 (Fri) 0.6025 0.6779 0.60 0.6639 7,900
5th Feb 2026 (Thu) 0.612 0.612 0.5913 0.595 479
4th Feb 2026 (Wed) 0.6528 0.6528 0.6315 0.635 5,936
3rd Feb 2026 (Tue) 0.67 0.67 0.67 0.67 2,451
2nd Feb 2026 (Mon) 0.6901 0.6901 0.662 0.6654 5,465
30th Jan 2026 (Fri) 0.7377 0.7377 0.70 0.71 463
29th Jan 2026 (Thu) 0.8001 0.8001 0.7526 0.75 3,307
28th Jan 2026 (Wed) 0.869 0.8697 0.8227 0.845 6,190
27th Jan 2026 (Tue) 0.7949 0.8661 0.7949 0.845 12,692
26th Jan 2026 (Mon) 0.8182 0.8182 0.8057 0.791 1,253
23rd Jan 2026 (Fri) 0.824 0.843 0.824 0.815 2,180
22nd Jan 2026 (Thu) 0.8087 0.8529 0.8087 0.8529 2,106
21st Jan 2026 (Wed) 0.8069 0.8069 0.8049 0.8148 334
20th Jan 2026 (Tue) 0.7705 0.8034 0.765 0.801 3,772
19th Jan 2026 (Mon) 0.7735 0.7755 0.7631 0.7711 4,259
16th Jan 2026 (Fri) 0.7735 0.7755 0.7631 0.7711 4,259
15th Jan 2026 (Thu) 0.8128 0.8129 0.7826 0.7835 3,917
14th Jan 2026 (Wed) 0.815 0.8713 0.80 0.8231 10,629
13th Jan 2026 (Tue) 0.8357 0.8357 0.83 0.8355 1,680
12th Jan 2026 (Mon) 0.83 0.8399 0.812 0.8355 2,030
9th Jan 2026 (Fri) 0.86 0.86 0.84 0.833 2,112
8th Jan 2026 (Thu) 0.8641 0.867 0.85 0.8499 2,965
7th Jan 2026 (Wed) 0.849 0.849 0.828 0.8343 3,369
6th Jan 2026 (Tue) 0.8401 0.8401 0.8217 0.8223 2,273
5th Jan 2026 (Mon) 0.8201 0.8651 0.8076 0.8425 15,178
2nd Jan 2026 (Fri) 0.789 0.8346 0.789 0.8229 7,170
1st Jan 2026 (Thu) 0.75 0.7741 0.741 0.7505 4,621
31st Dec 2025 (Wed) 0.75 0.7741 0.741 0.7505 4,621
30th Dec 2025 (Tue) 0.7825 0.7828 0.7569 0.7534 9,167
29th Dec 2025 (Mon) 0.855 0.855 0.75 0.7938 19,665
26th Dec 2025 (Fri) 0.8621 0.8738 0.855 0.8651 4,588
25th Dec 2025 (Thu) 0.856 0.8888 0.8524 0.8803 4,617
24th Dec 2025 (Wed) 0.856 0.8888 0.8524 0.8803 4,617
23rd Dec 2025 (Tue) 0.8803 0.8908 0.8703 0.88 3,434
22nd Dec 2025 (Mon) 0.8512 0.9066 0.8511 0.91 7,221
19th Dec 2025 (Fri) 0.9208 0.9208 0.81 0.8512 22,465
18th Dec 2025 (Thu) 0.9249 0.9249 0.8803 0.8889 7,599
17th Dec 2025 (Wed) 0.9681 0.9869 0.911 0.9153 17,978
16th Dec 2025 (Tue) 1.00 1.02 0.967 0.9798 1,275
15th Dec 2025 (Mon) 1.03 1.03 0.9556 0.9707 9,761
12th Dec 2025 (Fri) 1.06 1.06 1.02 1.05 4,677
11th Dec 2025 (Thu) 1.07 1.07 1.02 1.03 6,003
10th Dec 2025 (Wed) 1.10 1.10 1.055 1.06 6,209
9th Dec 2025 (Tue) 1.20 1.20 1.14 1.16 9,174
8th Dec 2025 (Mon) 1.12 1.20 1.11 1.21 19,225
FTSE 100 Latest
Value10,369.75
Change60.53