NASDAQ:GLMD | Historical Stock Price | Galmed Pharmaceuticals Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-13 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$2.67$15.31$87.80$503.56$2,887.922014-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$559.80$559.801,559——
2020-12-30$588.60$588.601,097——
2020-12-29$590.40$590.40885——
2020-12-28$583.20$583.201,296——
2020-12-24$648.00$648.00419——
2020-12-23$680.40$680.40687——
2020-12-22$662.40$662.40587——
2020-12-21$662.40$662.401,578——
2020-12-18$601.20$601.201,176——
2020-12-17$585.00$585.002,838——
2020-12-16$666.00$666.001,012——
2020-12-15$705.60$705.601,572——
2020-12-14$658.80$658.801,148——
2020-12-11$624.60$624.60379——
2020-12-10$628.20$628.20426——
2020-12-09$631.80$631.80734——
2020-12-08$637.20$637.20339——
2020-12-07$633.60$633.60581——
2020-12-04$660.60$660.60637——
2020-12-03$698.40$698.40180——
2020-12-02$700.20$700.20203——
2020-12-01$691.20$691.20408——
2020-11-30$693.00$693.00663——
2020-11-27$750.60$750.60444——
2020-11-25$678.60$678.60213——
2020-11-24$687.60$687.60368——
2020-11-23$716.40$716.40347——
2020-11-20$685.80$685.80302——
2020-11-19$676.80$676.80504——
2020-11-18$671.40$671.40697——
2020-11-17$630.00$630.00190——
2020-11-16$612.00$612.00383——
2020-11-13$610.20$610.201,151——
2020-11-12$570.60$570.60391——
2020-11-11$604.80$604.80451——
2020-11-10$563.40$563.40592——
2020-11-09$550.80$550.801,391——
2020-11-06$604.80$604.80268——
2020-11-05$592.20$592.20284——
2020-11-04$586.80$586.80243——
2020-11-03$574.20$574.20238——
2020-11-02$563.40$563.40398——
2020-10-30$559.80$559.80179——
2020-10-29$552.60$552.60182——
2020-10-28$552.60$552.60673——
2020-10-27$565.20$565.20511——
2020-10-26$577.80$577.80208——
2020-10-23$597.60$597.60106——
2020-10-22$601.20$601.20235——
2020-10-21$576.00$576.00327——
2020-10-20$590.40$590.40186——
2020-10-19$597.60$597.60142——
2020-10-16$579.60$579.60732——
2020-10-15$576.00$576.00431——
2020-10-14$603.00$603.00618——
2020-10-13$617.40$617.40265——
2020-10-12$619.20$619.20479——
2020-10-09$639.00$639.00256——
2020-10-08$635.40$635.40597——
2020-10-07$664.20$664.20723——
2020-10-06$604.80$604.80523——
2020-10-05$644.40$644.40386——
2020-10-02$649.80$649.80169——
2020-10-01$642.60$642.60288——
2020-09-30$635.40$635.401,482——
2020-09-29$622.80$622.80379——
2020-09-28$637.20$637.20288——
2020-09-25$644.40$644.401,267——
2020-09-24$655.20$655.201,003——
2020-09-23$684.00$684.00189——
2020-09-22$707.40$707.40137——
2020-09-21$707.40$707.40161——
2020-09-18$720.00$720.00863——
2020-09-17$752.40$752.40183——
2020-09-16$750.60$750.60109——
2020-09-15$756.00$756.00428——
2020-09-14$703.80$703.80238——
2020-09-11$689.40$689.40349——
2020-09-10$712.80$712.80233——
2020-09-09$716.40$716.40668——
2020-09-08$712.80$712.80511——
2020-09-04$765.00$765.00695——
2020-09-03$846.00$846.00234——
2020-09-02$853.20$853.20312——
2020-09-01$844.20$844.20172——
2020-08-31$878.40$878.40695——
2020-08-28$905.40$905.40289——
2020-08-27$900.00$900.00241——
2020-08-26$919.80$919.80261——
2020-08-25$889.20$889.20201——
2020-08-24$880.20$880.20510——
2020-08-21$858.60$858.60208——
2020-08-20$871.20$871.20147——
2020-08-19$882.00$882.00254——
2020-08-18$871.20$871.20322——
2020-08-17$871.20$871.20426——
2020-08-14$853.20$853.20543——
2020-08-13$815.40$815.40323——
2020-08-12$810.00$810.00237——
2020-08-11$802.80$802.80609——
2020-08-10$820.80$820.80401——
2020-08-07$838.80$838.80297——
2020-08-06$829.80$829.801,104——
2020-08-05$894.60$894.60364——
2020-08-04$874.80$874.80389——
2020-08-03$896.40$896.40348——
2020-07-31$873.00$873.00171——
2020-07-30$876.60$876.60819——
2020-07-29$817.20$817.20249——
2020-07-28$829.80$829.80227——
2020-07-27$813.60$813.60290——
2020-07-24$813.60$813.60606——
2020-07-23$819.00$819.00764——
2020-07-22$855.00$855.00577——
2020-07-21$882.00$882.00342——
2020-07-20$912.60$912.60339——
2020-07-17$921.60$921.60518——
2020-07-16$887.40$887.402,562——
2020-07-15$1,024.20$1,024.204,187——
2020-07-14$849.60$849.60369——
2020-07-13$806.40$806.40328——
2020-07-10$817.20$817.20439——
2020-07-09$846.00$846.00277——
2020-07-08$855.00$855.00181——
2020-07-07$860.40$860.40101——
2020-07-06$865.80$865.80207——
2020-07-02$869.40$869.4089——
2020-07-01$873.00$873.00128——
2020-06-30$860.40$860.40352——
2020-06-29$871.20$871.20273——
2020-06-26$900.00$900.00590——
2020-06-25$945.00$945.00182——
2020-06-24$921.60$921.60194——
2020-06-23$941.40$941.40223——
2020-06-22$941.40$941.40239——
2020-06-19$966.60$966.60347——
2020-06-18$939.60$939.60791——
2020-06-17$874.80$874.80203——
2020-06-16$901.80$901.80363——
2020-06-15$885.60$885.60268——
2020-06-12$865.80$865.80169——
2020-06-11$849.60$849.60511——
2020-06-10$923.40$923.40301——
2020-06-09$954.00$954.00183——
2020-06-08$973.80$973.80810——
2020-06-05$927.00$927.00766——
2020-06-04$878.40$878.40164——
2020-06-03$874.80$874.80504——
2020-06-02$952.20$952.20524——
2020-06-01$925.20$925.20686——
2020-05-29$855.00$855.00457——
2020-05-28$864.00$864.00654——
2020-05-27$919.80$919.80651——
2020-05-26$961.20$961.20673——
2020-05-22$1,045.80$1,045.80456——
2020-05-21$1,054.80$1,054.80363——
2020-05-20$1,094.40$1,094.40972——
2020-05-19$1,072.80$1,072.801,905——
2020-05-18$883.80$883.80605——
2020-05-15$916.20$916.20515——
2020-05-14$914.40$914.40670——
2020-05-13$894.60$894.60616——
2020-05-12$806.40$806.40802——
2020-05-11$824.40$824.40272——
2020-05-08$783.00$783.00119——
2020-05-07$790.20$790.20119——
2020-05-06$765.00$765.00235——
2020-05-05$745.20$745.20137——
2020-05-04$739.80$739.80141——
2020-05-01$725.40$725.40289——
2020-04-30$784.80$784.80121——
2020-04-29$795.60$795.60102——
2020-04-28$775.80$775.80167——
2020-04-27$792.00$792.00229——
2020-04-24$815.40$815.40154——
2020-04-23$763.20$763.20221——
2020-04-22$786.60$786.60197——
2020-04-21$811.80$811.80304——
2020-04-20$896.40$896.40513——
2020-04-17$858.60$858.60378——
2020-04-16$808.20$808.20569——
2020-04-15$772.20$772.20244——
2020-04-14$756.00$756.00291——
2020-04-13$748.80$748.80287——
2020-04-09$662.40$662.40426——
2020-04-08$639.00$639.004,261——
2020-04-07$615.60$615.60742——
2020-04-06$586.80$586.80213——
2020-04-03$583.20$583.20126——
2020-04-02$579.60$579.60296——
2020-04-01$581.40$581.40238——
2020-03-31$622.80$622.80338——
2020-03-30$626.40$626.40189——
2020-03-27$621.00$621.00511——
2020-03-26$640.80$640.80405——
2020-03-25$660.60$660.60174——
2020-03-24$682.20$682.20579——
2020-03-23$655.20$655.20223——
2020-03-20$644.40$644.401,634——
2020-03-19$613.80$613.80492——
2020-03-18$594.00$594.00517——
2020-03-17$630.00$630.00392——
2020-03-16$633.60$633.60713——
2020-03-13$631.80$631.80728——
2020-03-12$610.20$610.201,289——
2020-03-11$757.80$757.80565——
2020-03-10$898.20$898.20293——
2020-03-09$835.20$835.20547——
2020-03-06$910.80$910.80586——
2020-03-05$925.20$925.20453——
2020-03-04$945.00$945.00187——
2020-03-03$936.00$936.00595——
2020-03-02$954.00$954.00465——
2020-02-28$873.00$873.001,735——
2020-02-27$838.80$838.801,353——
2020-02-26$964.80$964.80569——
2020-02-25$997.20$997.20368——
2020-02-24$1,076.40$1,076.40247——
2020-02-21$1,110.60$1,110.60333——
2020-02-20$1,143.00$1,143.00191——
2020-02-19$1,128.60$1,128.60214——
2020-02-18$1,110.60$1,110.60255——
2020-02-14$1,058.40$1,058.40133——
2020-02-13$1,063.80$1,063.80155——
2020-02-12$1,094.40$1,094.40430——
2020-02-11$1,042.20$1,042.20251——
2020-02-10$1,054.80$1,054.80294——
2020-02-07$968.40$968.40346——
2020-02-06$1,045.80$1,045.80187——
2020-02-05$1,033.20$1,033.20555——
2020-02-04$1,047.60$1,047.60718——
2020-02-03$927.00$927.00387——
2020-01-31$932.40$932.40328——
2020-01-30$970.20$970.20595——
2020-01-29$1,040.40$1,040.40362——
2020-01-28$1,045.80$1,045.80334——
2020-01-27$1,009.80$1,009.80323——
2020-01-24$1,038.60$1,038.60519——
2020-01-23$1,096.20$1,096.20236——
2020-01-22$1,134.00$1,134.00365——
2020-01-21$1,123.20$1,123.20334——
2020-01-17$1,152.00$1,152.00387——
2020-01-16$1,173.60$1,173.60673——
2020-01-15$1,197.00$1,197.00234——
2020-01-14$1,200.60$1,200.60265——
2020-01-13$1,180.80$1,180.80528——
2020-01-10$1,150.20$1,150.20357——
2020-01-09$1,193.40$1,193.40457——
2020-01-08$1,202.40$1,202.40645——
2020-01-07$1,231.20$1,231.201,083——
2020-01-06$1,157.40$1,157.40972——
2020-01-03$1,049.40$1,049.40283——
2020-01-02$1,044.00$1,044.00465——