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
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
8th May 2026 (Fri) 0.6421 0.659 0.62 0.611 9,178
7th May 2026 (Thu) 0.6334 0.6472 0.6201 0.6264 1,941
6th May 2026 (Wed) 0.5851 0.6496 0.5851 0.6278 24,666
5th May 2026 (Tue) 0.5801 0.605 0.58 0.59 1,729
4th May 2026 (Mon) 0.565 0.60 0.565 0.5884 7,629
1st May 2026 (Fri) 0.5576 0.5708 0.5576 0.5711 1,103
30th Apr 2026 (Thu) 0.5401 0.5727 0.5401 0.57 6,011
29th Apr 2026 (Wed) 0.58 0.58 0.5547 0.5601 4,791
28th Apr 2026 (Tue) 0.601 0.6011 0.5854 0.5891 3,365
27th Apr 2026 (Mon) 0.6353 0.6353 0.6219 0.6239 2,795
24th Apr 2026 (Fri) 0.6121 0.623 0.588 0.6269 7,653
23rd Apr 2026 (Thu) 0.6531 0.6537 0.6126 0.615 9,271
22nd Apr 2026 (Wed) 0.701 0.701 0.6502 0.6725 11,912
21st Apr 2026 (Tue) 0.742 0.745 0.7232 0.728 7,610
20th Apr 2026 (Mon) 0.73 0.7658 0.73 0.7549 8,258
17th Apr 2026 (Fri) 0.7302 0.75 0.724 0.7555 21,237
16th Apr 2026 (Thu) 0.6871 0.748 0.6801 0.739 25,070
15th Apr 2026 (Wed) 0.70 0.7345 0.6713 0.7017 36,751
14th Apr 2026 (Tue) 0.7709 0.7715 0.72 0.709 128,114
13th Apr 2026 (Mon) 0.68 0.80 0.68 0.7599 50,218
10th Apr 2026 (Fri) 0.7113 0.7892 0.66 0.741 246,697
9th Apr 2026 (Thu) 1.16 1.26 0.759 0.7852 17,045,557
8th Apr 2026 (Wed) 0.60 0.6275 0.60 0.6224 896
7th Apr 2026 (Tue) 0.5274 0.577 0.5274 0.5701 3,419
6th Apr 2026 (Mon) 0.521 0.521 0.4792 0.521 1,202
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
FTSE 100 Latest
Value10,443.47
Change11.13