Galmed Pharmaceuticals Ltd. - Ordinary Shares (GLMD)

Last Price4.1200

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 5:24 AM EDT

Historical Prices For Galmed Pharmaceuticals Ltd. - Ordinary Shares (GLMD)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	4.04	4.16	4.03	4.12	7,206	4.12
8/28/2026	4.16	4.26	3.96	4.17	5,375	4.17
8/27/2026	4.29	4.38	4.16	4.31	6,118	4.31
8/26/2026	4.28	4.40	4.22	4.33	4,586	4.33
8/25/2026	4.08	4.49	3.96	4.31	40,177	4.31
8/24/2026	4.11	4.13	3.68	4.05	48,289	4.05
8/21/2026	4.54	4.54	4.12	4.30	22,212	4.30
8/20/2026	4.56	4.80	4.22	4.56	107,768	4.56
8/19/2026	5.38	5.45	4.10	4.77	226,824	4.77
8/18/2026	0.53	0.58	0.52	0.56	292,162	4.48
8/17/2026	0.52	0.61	0.50	0.51	967,037	4.11
8/14/2026	0.52	0.53	0.51	0.52	45,525	4.18
8/13/2026	0.54	0.57	0.53	0.53	29,150	4.25
8/12/2026	0.56	0.58	0.53	0.56	116,787	4.48
8/11/2026	0.57	0.57	0.55	0.56	29,517	4.46
8/10/2026	0.60	0.60	0.58	0.59	14,647	4.74
8/07/2026	0.57	0.60	0.57	0.60	21,975	4.82
8/06/2026	0.57	0.60	0.56	0.60	13,466	4.79
8/05/2026	0.56	0.58	0.56	0.58	24,017	4.64
8/04/2026	0.57	0.58	0.56	0.58	43,456	4.60
8/03/2026	0.61	0.61	0.58	0.58	71,876	4.68
7/31/2026	0.60	0.62	0.54	0.62	140,891	4.97
7/30/2026	0.54	0.60	0.53	0.60	107,962	4.79
7/29/2026	0.53	0.56	0.51	0.56	87,134	4.48
7/28/2026	0.53	0.62	0.49	0.53	3,238,041	4.27
7/27/2026	0.50	0.55	0.50	0.53	60,584	4.22
7/24/2026	0.55	0.55	0.51	0.51	22,072	4.10
7/23/2026	0.48	0.56	0.47	0.55	209,953	4.42
7/22/2026	0.52	0.52	0.46	0.50	327,459	4.04
7/21/2026	0.50	0.52	0.50	0.52	77,173	4.15
7/20/2026	0.53	0.55	0.47	0.51	180,823	4.12
7/17/2026	0.53	0.59	0.52	0.55	320,047	4.37
7/16/2026	0.55	0.59	0.46	0.55	14,089,422	4.40
7/15/2026	0.51	0.51	0.50	0.51	20,961	4.11
7/14/2026	0.52	0.53	0.50	0.51	27,723	4.09
7/13/2026	0.55	0.55	0.49	0.54	67,668	4.29
7/10/2026	0.56	0.57	0.54	0.56	25,422	4.48
7/09/2026	0.56	0.57	0.55	0.57	15,336	4.56
7/08/2026	0.56	0.57	0.54	0.57	41,827	4.56
7/07/2026	0.57	0.57	0.54	0.57	56,785	4.55
7/06/2026	0.55	0.57	0.55	0.56	37,707	4.46
7/02/2026	0.60	0.60	0.55	0.57	108,604	4.56
7/01/2026	0.55	0.72	0.55	0.65	705,062	5.18
6/30/2026	0.56	0.56	0.54	0.56	26,104	4.45
6/29/2026	0.58	0.58	0.55	0.57	62,102	4.57
6/26/2026	0.54	0.57	0.54	0.57	26,055	4.59
6/25/2026	0.58	0.59	0.55	0.57	109,981	4.59
6/24/2026	0.56	0.59	0.55	0.59	65,416	4.70
6/23/2026	0.53	0.57	0.53	0.57	36,148	4.58
6/22/2026	0.55	0.61	0.53	0.56	754,807	4.51
6/18/2026	0.59	0.61	0.57	0.58	47,272	4.64
6/17/2026	0.60	0.62	0.58	0.60	81,964	4.80
6/16/2026	0.60	0.60	0.56	0.60	117,028	4.83
6/15/2026	0.64	0.64	0.59	0.62	131,528	4.93
6/12/2026	0.59	0.63	0.58	0.61	195,796	4.90
6/11/2026	0.51	0.68	0.50	0.62	593,748	4.93
6/10/2026	0.49	0.56	0.48	0.53	201,682	4.20
6/09/2026	0.46	0.57	0.46	0.52	864,439	4.17
6/08/2026	0.59	0.64	0.41	0.47	21,590,653	3.75
6/05/2026	0.72	0.73	0.69	0.70	121,697	5.57
6/04/2026	0.68	0.75	0.67	0.73	75,557	5.84
6/03/2026	0.69	0.72	0.68	0.68	77,970	5.44
6/02/2026	0.74	0.76	0.69	0.69	153,632	5.53
6/01/2026	0.71	0.73	0.60	0.73	221,859	5.82