Galmed Pharmaceuticals Ltd. - Ordinary Shares (GLMD)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.40	1.42	1.32	1.33	83,074	1.33
4/03/2025	1.50	1.51	1.35	1.46	55,323	1.46
4/02/2025	1.42	1.55	1.42	1.50	76,158	1.50
4/01/2025	1.39	1.47	1.33	1.42	52,726	1.42
3/31/2025	1.57	1.57	1.42	1.44	49,563	1.44
3/28/2025	1.69	1.88	1.38	1.59	205,570	1.59
3/27/2025	1.75	1.76	1.65	1.68	56,236	1.68
3/26/2025	1.77	1.82	1.74	1.74	57,933	1.74
3/25/2025	1.99	2.14	1.70	1.76	273,398	1.76
3/24/2025	2.21	2.25	1.90	2.03	269,092	2.03
3/21/2025	2.29	2.36	2.05	2.26	108,206	2.26
3/20/2025	2.21	2.39	2.06	2.29	185,676	2.29
3/19/2025	2.41	2.41	2.15	2.26	242,678	2.26
3/18/2025	2.49	2.54	2.15	2.51	694,746	2.51
3/17/2025	2.18	3.50	2.18	2.50	49,679,110	2.50
3/14/2025	1.75	2.03	1.67	1.73	72,286	1.73
3/13/2025	1.78	1.79	1.68	1.68	13,170	1.68
3/12/2025	1.83	1.84	1.77	1.77	10,577	1.77
3/11/2025	1.90	1.90	1.80	1.83	15,514	1.83
3/10/2025	1.89	2.09	1.83	1.90	92,555	1.90
3/07/2025	1.89	1.91	1.86	1.89	14,412	1.89
3/06/2025	1.85	1.93	1.84	1.91	17,797	1.91
3/05/2025	1.89	1.91	1.80	1.84	20,956	1.84
3/04/2025	1.94	2.06	1.75	1.93	134,393	1.93
3/03/2025	2.33	2.33	1.90	1.94	26,332	1.94
2/28/2025	2.17	2.28	2.11	2.14	10,661	2.14
2/27/2025	2.30	2.30	2.13	2.16	17,152	2.16
2/26/2025	2.64	2.64	2.20	2.30	32,313	2.30
2/25/2025	2.73	2.84	2.50	2.61	19,808	2.61
2/24/2025	2.70	2.79	2.70	2.75	13,432	2.75
2/21/2025	2.59	2.89	2.59	2.70	28,467	2.70
2/20/2025	2.60	2.60	2.55	2.55	3,136	2.55
2/19/2025	2.56	2.71	2.51	2.70	5,779	2.70
2/18/2025	2.58	2.72	2.51	2.56	13,839	2.56
2/14/2025	2.52	2.69	2.43	2.62	19,064	2.62
2/13/2025	2.50	2.68	2.36	2.52	20,103	2.52
2/12/2025	2.35	2.65	2.35	2.46	34,213	2.46
2/11/2025	2.68	2.68	2.23	2.30	63,410	2.30
2/10/2025	2.74	2.79	2.57	2.67	25,140	2.67
2/07/2025	2.65	2.75	2.60	2.63	6,878	2.63
2/06/2025	2.74	2.74	2.65	2.68	7,611	2.68
2/05/2025	2.66	2.73	2.65	2.69	7,186	2.69
2/04/2025	2.72	2.75	2.66	2.66	17,314	2.66
2/03/2025	2.75	2.81	2.70	2.70	13,200	2.70
1/31/2025	2.81	2.82	2.76	2.78	15,752	2.78
1/30/2025	2.89	2.89	2.70	2.76	19,063	2.76
1/29/2025	2.94	2.94	2.78	2.82	20,859	2.82
1/28/2025	2.94	3.10	2.85	2.92	16,237	2.92
1/27/2025	2.96	3.45	2.86	2.86	46,229	2.86
1/24/2025	2.86	3.04	2.86	2.93	48,547	2.93
1/23/2025	2.86	2.94	2.81	2.94	15,890	2.94
1/22/2025	2.90	2.94	2.85	2.85	9,218	2.85
1/21/2025	2.86	3.02	2.81	2.87	9,265	2.87
1/17/2025	2.93	3.00	2.80	2.90	18,810	2.90
1/16/2025	2.79	2.98	2.79	2.93	19,606	2.93
1/15/2025	3.01	3.01	2.79	2.79	19,425	2.79
1/14/2025	2.94	2.98	2.82	2.82	9,319	2.82
1/13/2025	2.93	3.00	2.84	2.88	27,913	2.88
1/10/2025	2.94	3.07	2.84	2.90	16,331	2.90
1/08/2025	2.91	3.04	2.85	2.94	26,516	2.94
1/07/2025	3.08	3.10	2.99	2.99	45,919	2.99
1/06/2025	3.54	3.58	2.97	3.02	104,089	3.02