Galmed Pharmaceuticals Ltd.
GLMDNASDAQHealthcare● Active
$0.47
$-0.23(-32.57%)
Market Cap$2571403
P/E Ratio—
52W High$2.34
52W Low$0.411
Galmed Pharmaceuticals Ltd.（GLMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glmd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$642.28
Jun 9, 2021
-99.9% from here
5-Year Low5Y
$0.4111
Mar 27, 2026
+14.2% from low
IPO Priceadj.
$2,574.51
Mar 13, 2014
-100.0% since IPO
1 Year Ago
$1.62
Jun 9, 2025
-71.0% in 1Y
5 Years Ago
$590.10
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
$784.55
Jun 9, 2016
-99.9% in 10Y
Historical Price Data · GLMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.59 | $0.64 | $0.42 | $0.47 | $0.47 | 20.0M | -20.87% |
| Jun 5, 2026 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 122K | -4.67% |
| Jun 4, 2026 | $0.68 | $0.75 | $0.67 | $0.73 | $0.73 | 76K | +7.37% |
| Jun 3, 2026 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 78K | -2.16% |
| Jun 2, 2026 | $0.74 | $0.76 | $0.69 | $0.69 | $0.69 | 154K | -6.01% |
| Jun 1, 2026 | $0.71 | $0.73 | $0.60 | $0.73 | $0.73 | 222K | +2.62% |
| May 29, 2026 | $0.70 | $0.79 | $0.69 | $0.75 | $0.75 | 273K | +7.67% |
| May 28, 2026 | $0.64 | $0.72 | $0.63 | $0.68 | $0.68 | 122K | +6.03% |
| May 27, 2026 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 31K | -0.08% |
| May 26, 2026 | $0.58 | $0.66 | $0.58 | $0.63 | $0.63 | 84K | +9.09% |
| May 22, 2026 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 16K | +0.49% |
| May 21, 2026 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 42K | -4.67% |
| May 20, 2026 | $0.57 | $0.63 | $0.57 | $0.60 | $0.60 | 25K | +6.28% |
| May 19, 2026 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 32K | -0.91% |
| May 18, 2026 | $0.61 | $0.63 | $0.58 | $0.58 | $0.58 | 56K | -4.48% |
| May 15, 2026 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 111K | -3.23% |
| May 14, 2026 | $0.59 | $0.70 | $0.57 | $0.66 | $0.66 | 1.1M | +11.05% |
| May 13, 2026 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 30K | +5.57% |
| May 12, 2026 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 62K | -2.01% |
| May 11, 2026 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 68K | -3.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GLMD
Jan 1 → Dec 31 · 6 years2026-38.7%$0.77 → $0.47
-38.7%
2025-76.5%$3.20 → $0.75
-76.5%
2024-40.9%$5.40 → $3.19
-40.9%
2023-95.5%$120.99 → $5.46
-95.5%
2022-73.0%$332.83 → $89.96
-73.0%
2021-49.0%$642.28 → $327.44
-49.0%
Best Year2026 · -38.7%
Worst Year2023 · -95.5%
Positive Years0 / 6
Avg Annual Return-62.3%
6Y Total Return-99.9%
6Y CAGR~-70.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GLMD?
If you invested $1,000 in GLMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-52.4% / yr
Profit$-999
Based on Jun 9, 2016 · $784.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Galmed Pharmaceuticals Ltd.（GLMD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLMD 历史股价FMP 日线复权 OHLCV