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
18th Jul 2025 (Fri) 2.29 2.29 1.78 1.83 119,488
17th Jul 2025 (Thu) 2.17 2.34 2.17 2.33 29,352
16th Jul 2025 (Wed) 2.08 2.20 2.06 2.19 28,105
15th Jul 2025 (Tue) 2.07 2.10 2.05 2.06 5,232
14th Jul 2025 (Mon) 1.98 2.12 1.98 2.09 15,870
11th Jul 2025 (Fri) 1.98 2.04 1.88 1.935 31,071
10th Jul 2025 (Thu) 2.16 2.16 2.04 2.03 11,913
9th Jul 2025 (Wed) 2.11 2.21 2.06 2.18 39,731
8th Jul 2025 (Tue) 1.84 2.09 1.84 2.09 57,495
7th Jul 2025 (Mon) 1.76 1.92 1.75 1.83 23,279
4th Jul 2025 (Fri) 1.83 1.84 1.805 1.825 3,336
3rd Jul 2025 (Thu) 1.83 1.84 1.805 1.825 3,336
2nd Jul 2025 (Wed) 1.77 1.825 1.77 1.81 8,451
1st Jul 2025 (Tue) 1.83 1.84 1.76 1.78 22,269
30th Jun 2025 (Mon) 1.82 1.87 1.79 1.84 15,646
27th Jun 2025 (Fri) 1.80 1.85 1.79 1.81 12,360
26th Jun 2025 (Thu) 1.78 1.83 1.78 1.79 16,390
25th Jun 2025 (Wed) 1.87 1.94 1.81 1.81 15,174
24th Jun 2025 (Tue) 1.775 1.845 1.75 1.85 30,627
23rd Jun 2025 (Mon) 1.83 1.86 1.65 1.75 53,829
20th Jun 2025 (Fri) 1.88 1.88 1.82 1.87 100,406
19th Jun 2025 (Thu) 1.68 1.82 1.68 1.78 39,637
18th Jun 2025 (Wed) 1.68 1.82 1.68 1.78 39,637
17th Jun 2025 (Tue) 1.70 1.71 1.66 1.675 9,471
16th Jun 2025 (Mon) 1.66 1.78 1.64 1.725 51,001
13th Jun 2025 (Fri) 1.60 1.63 1.535 1.60 20,279
12th Jun 2025 (Thu) 1.65 1.66 1.62 1.61 8,950
11th Jun 2025 (Wed) 1.63 1.68 1.63 1.68 20,224
10th Jun 2025 (Tue) 1.61 1.645 1.61 1.60 12,117
9th Jun 2025 (Mon) 1.53 1.615 1.53 1.62 21,833
6th Jun 2025 (Fri) 1.48 1.51 1.47 1.51 15,858
5th Jun 2025 (Thu) 1.54 1.59 1.46 1.49 1,056
4th Jun 2025 (Wed) 1.52 1.52 1.49 1.51 2,452
3rd Jun 2025 (Tue) 1.42 1.48 1.42 1.48 9,429
2nd Jun 2025 (Mon) 1.45 1.52 1.43 1.45 18,378
30th May 2025 (Fri) 1.42 1.46 1.42 1.43 15,549
29th May 2025 (Thu) 1.39 1.46 1.39 1.43 12,778
28th May 2025 (Wed) 1.40 1.40 1.36 1.36 11,038
27th May 2025 (Tue) 1.42 1.53 1.42 1.49 106,478
26th May 2025 (Mon) 1.39 1.39 1.39 1.39 0
24th May 2025 (Sat) 1.38 1.38 1.36 1.39 5,769
23rd May 2025 (Fri) 1.38 1.38 1.36 1.37 5,769
22nd May 2025 (Thu) 1.35 1.42 1.35 1.35 14,818
21st May 2025 (Wed) 1.42 1.42 1.375 1.375 17,988
FTSE 100 Latest
Value8,992.12
Change19.48