NASDAQ:GLMD

Galmed Pharmaceuticals Stock Price (Quote)

etoro logo Buy GLMD
*Your capital is at risk
$1.05
+0.0100 (+0.96%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $1.01 $1.54 Monday, 17th Nov 2025 GLMD stock ended at $1.05. This is 0.96% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 50.97% from a day low at $1.02 to a day high of $1.54.
90 days $1.01 $1.65
52 weeks $1.01 $3.61

Historical Galmed Pharmaceuticals Ltd. prices

Date Open High Low Close Volume
Nov 17, 2025 $1.25 $1.54 $1.02 $1.05 97 019 720
Nov 14, 2025 $1.05 $1.06 $1.01 $1.04 53 189
Nov 13, 2025 $1.15 $1.15 $1.04 $1.07 112 576
Nov 12, 2025 $1.21 $1.22 $1.15 $1.15 72 721
Nov 11, 2025 $1.22 $1.25 $1.17 $1.20 19 290
Nov 10, 2025 $1.23 $1.27 $1.18 $1.22 51 251
Nov 07, 2025 $1.21 $1.22 $1.16 $1.21 194 440
Nov 06, 2025 $1.24 $1.35 $1.22 $1.23 44 420
Nov 05, 2025 $1.21 $1.25 $1.15 $1.23 65 572
Nov 04, 2025 $1.30 $1.31 $1.19 $1.19 55 114
Nov 03, 2025 $1.34 $1.36 $1.34 $1.34 51 968
Oct 31, 2025 $1.36 $1.37 $1.34 $1.37 13 604
Oct 30, 2025 $1.34 $1.37 $1.30 $1.34 109 920
Oct 29, 2025 $1.47 $1.47 $1.34 $1.35 120 606
Oct 28, 2025 $1.36 $1.53 $1.36 $1.47 99 638
Oct 27, 2025 $1.36 $1.42 $1.33 $1.38 97 317
Oct 24, 2025 $1.36 $1.40 $1.36 $1.38 31 236
Oct 23, 2025 $1.37 $1.40 $1.36 $1.37 30 770
Oct 22, 2025 $1.43 $1.43 $1.33 $1.34 68 619
Oct 21, 2025 $1.41 $1.44 $1.38 $1.43 30 183
Oct 20, 2025 $1.39 $1.42 $1.35 $1.42 39 133
Oct 17, 2025 $1.40 $1.41 $1.35 $1.37 116 699
Oct 16, 2025 $1.48 $1.49 $1.40 $1.41 32 485
Oct 15, 2025 $1.41 $1.49 $1.40 $1.46 38 512
Oct 14, 2025 $1.47 $1.48 $1.41 $1.44 87 285

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GLMD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLMD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GLMD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GALMED PHARMACEUTICALS LTD.
Galmed Pharmaceuticals
Galmed Pharmaceuticals Ltd., a clinical-stage biopharmaceutical company, focuses on the development of therapeutics for the treatment of liver diseases. It develops Aramchol, an oral therapy, which is in Phase III study for the treatment of non-alcoholic steato-hepatitis (NASH) in patients with overweight or obesity and who are pre-diabetic or type-II-diabetes mellitus. The company also evaluates Aramchol through ARRIVE Study, a Phase IIa clinica...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE