NASDAQ:GLMD

Galmed Pharmaceuticals Stock Price (Quote)

etoro logo Buy GLMD
*Your capital is at risk
$0.564
-0.0159 (-2.74%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.442 $0.794 Monday, 22nd Jun 2026 GLMD stock ended at $0.564. This is 2.74% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 15.90% from a day low at $0.526 to a day high of $0.610.
90 days $0.411 $1.26
52 weeks $0.411 $2.34

Historical Galmed Pharmaceuticals Ltd. prices

Date Open High Low Close Volume
Jun 22, 2026 $0.550 $0.610 $0.526 $0.564 748 712
Jun 18, 2026 $0.585 $0.610 $0.570 $0.580 41 590
Jun 17, 2026 $0.597 $0.617 $0.582 $0.600 73 900
Jun 16, 2026 $0.598 $0.604 $0.560 $0.604 116 800
Jun 15, 2026 $0.638 $0.638 $0.585 $0.616 131 361
Jun 12, 2026 $0.594 $0.625 $0.581 $0.612 173 970
Jun 11, 2026 $0.507 $0.670 $0.496 $0.616 586 804
Jun 10, 2026 $0.525 $0.560 $0.481 $0.525 198 114
Jun 09, 2026 $0.455 $0.578 $0.455 $0.522 791 472
Jun 08, 2026 $0.593 $0.641 $0.442 $0.469 19 521 507
Jun 05, 2026 $0.730 $0.730 $0.688 $0.696 121 697
Jun 04, 2026 $0.680 $0.750 $0.670 $0.730 75 600
Jun 03, 2026 $0.695 $0.716 $0.680 $0.680 77 965
Jun 02, 2026 $0.735 $0.760 $0.690 $0.691 152 829
Jun 01, 2026 $0.700 $0.733 $0.601 $0.727 217 733
May 29, 2026 $0.695 $0.794 $0.690 $0.754 273 106
May 28, 2026 $0.639 $0.718 $0.630 $0.678 115 295
May 27, 2026 $0.621 $0.648 $0.600 $0.620 30 946
May 26, 2026 $0.578 $0.655 $0.575 $0.630 78 644
May 22, 2026 $0.577 $0.600 $0.577 $0.580 15 979
May 21, 2026 $0.609 $0.609 $0.580 $0.580 42 241
May 20, 2026 $0.568 $0.625 $0.568 $0.604 24 312
May 19, 2026 $0.599 $0.606 $0.565 $0.575 31 464
May 18, 2026 $0.610 $0.628 $0.580 $0.583 55 700
May 15, 2026 $0.620 $0.653 $0.600 $0.600 101 121

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
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

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

Full report by FINDEXABLE