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
10th Jul 2026 (Fri) 0.5449 0.5449 0.5449 0.56 1,281
9th Jul 2026 (Thu) 0.5586 0.5586 0.5502 0.57 0
8th Jul 2026 (Wed) 0.5632 0.5632 0.5578 0.57 424
7th Jul 2026 (Tue) 0.5454 0.5693 0.545 0.569 2,165
6th Jul 2026 (Mon) 0.56 0.565 0.56 0.557 1,596
3rd Jul 2026 (Fri) 0.5711 0.5711 0.5704 0.5704 0
2nd Jul 2026 (Thu) 0.5711 0.5785 0.5503 0.5704 790
1st Jul 2026 (Wed) 0.565 0.70 0.565 0.6478 33,907
30th Jun 2026 (Tue) 0.55 0.552 0.5424 0.5563 1,754
29th Jun 2026 (Mon) 0.567 0.5793 0.5615 0.5709 4,601
26th Jun 2026 (Fri) 0.56 0.5652 0.5532 0.5735 1,503
25th Jun 2026 (Thu) 0.57 0.574 0.5478 0.5735 756
24th Jun 2026 (Wed) 0.5698 0.5921 0.5485 0.5875 475
23rd Jun 2026 (Tue) 0.552 0.552 0.5379 0.572 901
22nd Jun 2026 (Mon) 0.5377 0.61 0.53 0.5641 20,847
19th Jun 2026 (Fri) 0.5878 0.5951 0.5755 0.58 1,062
18th Jun 2026 (Thu) 0.5878 0.5951 0.5755 0.58 1,062
17th Jun 2026 (Wed) 0.60 0.6049 0.5825 0.6002 4,252
16th Jun 2026 (Tue) 0.5875 0.5973 0.5602 0.6043 2,523
15th Jun 2026 (Mon) 0.5914 0.61 0.591 0.616 1,493
12th Jun 2026 (Fri) 0.6057 0.62 0.5808 0.612 15,917
11th Jun 2026 (Thu) 0.4957 0.67 0.4957 0.6159 7,398
10th Jun 2026 (Wed) 0.4906 0.5473 0.4906 0.525 4,018
9th Jun 2026 (Tue) 0.46 0.5695 0.46 0.5218 24,377
8th Jun 2026 (Mon) 0.6017 0.6299 0.415 0.4693 1,404,615
5th Jun 2026 (Fri) 0.721 0.721 0.695 0.696 103
4th Jun 2026 (Thu) 0.68 0.7361 0.6799 0.7301 748
3rd Jun 2026 (Wed) 0.7018 0.7018 0.694 0.68 1,401
2nd Jun 2026 (Tue) 0.7425 0.7425 0.725 0.6911 944
1st Jun 2026 (Mon) 0.6653 0.7325 0.611 0.7272 4,871
29th May 2026 (Fri) 0.695 0.79 0.695 0.7536 17,682
28th May 2026 (Thu) 0.6399 0.7052 0.6399 0.6775 4,216
27th May 2026 (Wed) 0.6475 0.6475 0.63 0.62 1,448
26th May 2026 (Tue) 0.59 0.65 0.5794 0.63 9,639
25th May 2026 (Mon) 0.59 0.59 0.5826 0.5801 2,255
22nd May 2026 (Fri) 0.59 0.59 0.5826 0.5801 2,255
21st May 2026 (Thu) 0.59 0.595 0.5862 0.5801 1,829
20th May 2026 (Wed) 0.5701 0.62 0.5683 0.604 2,441
19th May 2026 (Tue) 0.5729 0.5794 0.5679 0.5747 0
18th May 2026 (Mon) 0.61 0.61 0.58 0.5827 6,600
15th May 2026 (Fri) 0.6401 0.6401 0.60 0.60 3,707
14th May 2026 (Thu) 0.5945 0.6942 0.5702 0.6585 70,908
13th May 2026 (Wed) 0.564 0.5952 0.564 0.5953 8,167
12th May 2026 (Tue) 0.58 0.5866 0.57 0.585 5,878
11th May 2026 (Mon) 0.561 0.603 0.561 0.5804 3,955
FTSE 100 Latest
Value10,497.29
Change24.84