Galmed Pharmaceuticals (GLMD) went public on March 13, 2014, when it opened at a split-adjusted price of $3,060.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $0.55 | $0.67 | $0.54 | $0.60 | 878,593 |
April 2026 | $0.53 | $1.26 | $0.48 | $0.57 | 186,309,800 |
March 2026 | $0.59 | $0.69 | $0.41 | $0.49 | 477,698 |
February 2026 | $0.71 | $0.71 | $0.50 | $0.61 | 1,399,423 |
January 2026 | $0.77 | $0.88 | $0.70 | $0.71 | 1,545,109 |
December 2025 | $0.95 | $1.21 | $0.73 | $0.75 | 3,269,682 |
November 2025 | $1.34 | $1.54 | $0.74 | $0.94 | 125,115,063 |
October 2025 | $1.43 | $1.65 | $1.30 | $1.37 | 1,795,393 |
September 2025 | $1.26 | $1.60 | $1.24 | $1.38 | 1,702,096 |
August 2025 | $1.61 | $1.70 | $1.26 | $1.27 | 4,927,131 |
July 2025 | $1.83 | $2.34 | $1.61 | $1.63 | 8,178,244 |
June 2025 | $1.49 | $1.94 | $1.42 | $1.84 | 7,343,242 |
May 2025 | $1.34 | $1.69 | $1.15 | $1.43 | 35,167,998 |
April 2025 | $1.39 | $2.68 | $1.21 | $1.30 | 64,319,376 |
March 2025 | $2.33 | $3.50 | $1.38 | $1.44 | 52,320,178 |
February 2025 | $2.75 | $2.89 | $2.11 | $2.14 | 359,606 |
January 2025 | $3.20 | $3.61 | $2.70 | $2.78 | 584,291 |
December 2024 | $2.83 | $3.39 | $2.56 | $3.19 | 979,557 |
November 2024 | $3.34 | $3.57 | $2.68 | $2.86 | 1,055,530 |
October 2024 | $6.85 | $6.87 | $3.04 | $3.34 | 3,907,177 |
September 2024 | $3.10 | $23.80 | $2.73 | $6.86 | 162,952,442 |
August 2024 | $3.76 | $5.30 | $2.86 | $3.38 | 2,290,317 |
July 2024 | $3.48 | $4.03 | $3.18 | $3.69 | 85,353 |
June 2024 | $4.56 | $4.79 | $3.14 | $3.30 | 108,942 |
May 2024 | $4.20 | $5.27 | $4.02 | $4.44 | 107,839 |