MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLMD — Galmed Pharmaceuticals Ltd.
NasdaqGalmed Pharmaceuticals Ltd.
$4.63
+0.81(+21.05%)
- O
- 3.91
- H
- 4.63
- L
- 3.82
- V
- 303.32K
⏱️ End-of-day dataAs of Sep 9, 2026
Latest Close$4.63
Period Return+175.6%
Period High$5.45
Period Low$0.41
Avg Daily Volume1.35M
Total Trading Days365
GLMD — Historical OHLCV Price & Volume Table
Mar 27, 2025 — Sep 9, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | $3.91 | $4.63 | $3.82 | $4.63 | +$0.81 | +21.05% | 303,322 | $4.12 | $3.82 $4.63 |
| Sep 8, 2026 | $3.81 | $3.96 | $3.74 | $3.83 | $-0.06 | -1.42% | 14,848 | $3.85 | $3.74 $3.96 |
| Sep 4, 2026 | $4.07 | $4.23 | $3.88 | $3.88 | $-0.04 | -1.02% | 4,100 | $3.99 | $3.88 $4.23 |
| Sep 3, 2026 | $4.05 | $4.06 | $3.90 | $3.92 | $-0.20 | -4.83% | 12,134 | $3.96 | $3.90 $4.06 |
| Sep 2, 2026 | $3.97 | $4.22 | $3.94 | $4.12 | +$0.19 | +4.94% | 14,484 | $4.09 | $3.94 $4.22 |
| Sep 1, 2026 | $4.07 | $4.12 | $3.82 | $3.93 | $-0.20 | -4.73% | 24,180 | $3.96 | $3.82 $4.12 |
| Aug 31, 2026 | $4.04 | $4.16 | $4.03 | $4.12 | $-0.05 | -1.08% | 7,207 | $4.09 | $4.03 $4.16 |
| Aug 28, 2026 | $4.16 | $4.26 | $3.96 | $4.17 | $-0.14 | -3.27% | 5,374 | $4.16 | $3.96 $4.26 |
| Aug 27, 2026 | $4.29 | $4.38 | $4.16 | $4.31 | $-0.02 | -0.56% | 6,123 | $4.27 | $4.16 $4.38 |
| Aug 26, 2026 | $4.28 | $4.40 | $4.22 | $4.33 | +$0.02 | +0.57% | 4,582 | $4.32 | $4.22 $4.40 |
| Aug 25, 2026 | $4.08 | $4.49 | $3.96 | $4.31 | +$0.26 | +6.30% | 40,194 | $4.39 | $3.96 $4.49 |
| Aug 24, 2026 | $4.11 | $4.13 | $3.68 | $4.05 | $-0.26 | -5.92% | 48,291 | $3.95 | $3.68 $4.13 |
| Aug 21, 2026 | $4.54 | $4.54 | $4.12 | $4.31 | $-0.26 | -5.59% | 22,210 | $4.31 | $4.12 $4.54 |
| Aug 20, 2026 | $4.56 | $4.80 | $4.22 | $4.56 | $-0.21 | -4.40% | 105,956 | $4.58 | $4.22 $4.80 |
| Aug 19, 2026 | $5.38 | $5.45 | $4.10 | $4.77 | +$4.21 | +751.48% | 225,195 | $4.85 | $4.10 $5.45 |
| Aug 18, 2026 | $0.53 | $0.58 | $0.52 | $0.56 | $-0.05 | -8.16% | 262,140 | $0.55 | $0.52 $0.58 |
| Aug 17, 2026 | $0.52 | $0.61 | $0.50 | $0.61 | +$0.09 | +16.61% | 953,565 | $0.52 | $0.50 $0.61 |
| Aug 14, 2026 | $0.52 | $0.53 | $0.51 | $0.52 | $-0.01 | -1.49% | 15,760 | $0.51 | $0.51 $0.53 |
| Aug 13, 2026 | $0.54 | $0.57 | $0.53 | $0.53 | $-0.03 | -5.18% | 26,004 | $0.54 | $0.53 $0.57 |
| Aug 12, 2026 | $0.56 | $0.58 | $0.53 | $0.56 | +$0.00 | +0.56% | 108,437 | $0.54 | $0.53 $0.58 |
| Aug 11, 2026 | $0.57 | $0.58 | $0.55 | $0.56 | $-0.04 | -6.10% | 29,516 | $0.57 | $0.55 $0.58 |
| Aug 10, 2026 | $0.60 | $0.60 | $0.58 | $0.59 | $-0.01 | -1.46% | 14,407 | $0.59 | $0.58 $0.60 |
| Aug 7, 2026 | $0.57 | $0.60 | $0.57 | $0.60 | +$0.00 | +0.48% | 21,790 | $0.59 | $0.57 $0.60 |
| Aug 6, 2026 | $0.57 | $0.60 | $0.56 | $0.60 | +$0.02 | +3.28% | 13,012 | $0.57 | $0.56 $0.60 |
| Aug 5, 2026 | $0.56 | $0.58 | $0.56 | $0.58 | +$0.00 | +0.80% | 23,728 | $0.58 | $0.56 $0.58 |
| Aug 4, 2026 | $0.57 | $0.58 | $0.56 | $0.58 | $-0.01 | -1.64% | 41,839 | $0.57 | $0.56 $0.58 |
| Aug 3, 2026 | $0.61 | $0.61 | $0.58 | $0.59 | $-0.04 | -5.80% | 69,273 | $0.59 | $0.58 $0.61 |
| Jul 31, 2026 | $0.60 | $0.62 | $0.54 | $0.62 | +$0.02 | +3.67% | 139,811 | $0.60 | $0.54 $0.62 |
| Jul 30, 2026 | $0.54 | $0.60 | $0.53 | $0.60 | +$0.04 | +7.02% | 94,508 | $0.56 | $0.53 $0.60 |
| Jul 29, 2026 | $0.53 | $0.56 | $0.51 | $0.56 | +$0.03 | +4.81% | 87,123 | $0.54 | $0.51 $0.56 |