Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
5.74
-0.56 (-8.89%)
At close: Dec 5, 2025, 4:00 PM EST
6.36
+0.62 (10.77%)
After-hours: Dec 5, 2025, 7:33 PM EST
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.28 | 6.66 | 5.67 | 5.74 | 5.74 | -8.89% | 774,100 |
| Dec 4, 2025 | 5.77 | 6.52 | 5.72 | 6.30 | 6.30 | 10.53% | 718,824 |
| Dec 3, 2025 | 5.44 | 5.95 | 5.43 | 5.70 | 5.70 | 4.40% | 599,289 |
| Dec 2, 2025 | 5.50 | 5.62 | 5.31 | 5.46 | 5.46 | -0.91% | 302,064 |
| Dec 1, 2025 | 5.76 | 5.77 | 5.50 | 5.51 | 5.51 | -3.84% | 237,982 |
| Nov 28, 2025 | 5.79 | 5.85 | 5.60 | 5.73 | 5.73 | -0.52% | 101,423 |
| Nov 26, 2025 | 5.74 | 5.85 | 5.66 | 5.76 | 5.76 | 0.88% | 187,147 |
| Nov 25, 2025 | 5.50 | 5.88 | 5.50 | 5.71 | 5.71 | 3.63% | 259,237 |
| Nov 24, 2025 | 5.35 | 5.63 | 5.33 | 5.51 | 5.51 | 2.99% | 206,091 |
| Nov 21, 2025 | 5.67 | 6.03 | 5.23 | 5.35 | 5.35 | -6.79% | 408,815 |
| Nov 20, 2025 | 5.75 | 6.16 | 5.70 | 5.74 | 5.74 | - | 275,328 |
| Nov 19, 2025 | 6.14 | 6.29 | 5.72 | 5.74 | 5.74 | -7.27% | 263,143 |
| Nov 18, 2025 | 5.91 | 6.32 | 5.59 | 6.19 | 6.19 | 3.17% | 500,238 |
| Nov 17, 2025 | 5.61 | 6.10 | 5.61 | 6.00 | 6.00 | 8.89% | 470,902 |
| Nov 14, 2025 | 5.10 | 5.69 | 5.10 | 5.51 | 5.51 | -0.36% | 238,896 |
| Nov 13, 2025 | 5.87 | 5.90 | 5.20 | 5.53 | 5.53 | -5.15% | 482,245 |
| Nov 12, 2025 | 5.55 | 5.90 | 5.55 | 5.83 | 5.83 | 6.00% | 297,297 |
| Nov 11, 2025 | 5.36 | 5.53 | 5.15 | 5.50 | 5.50 | 5.77% | 311,514 |
| Nov 10, 2025 | 5.40 | 6.15 | 5.20 | 5.20 | 5.20 | - | 856,484 |
| Nov 7, 2025 | 5.60 | 5.71 | 5.05 | 5.20 | 5.20 | -6.81% | 500,799 |
| Nov 6, 2025 | 5.56 | 5.87 | 5.51 | 5.58 | 5.58 | -0.89% | 245,201 |
| Nov 5, 2025 | 5.70 | 6.00 | 5.59 | 5.63 | 5.63 | -0.71% | 299,048 |
| Nov 4, 2025 | 6.00 | 6.25 | 5.55 | 5.67 | 5.67 | -5.50% | 575,588 |
| Nov 3, 2025 | 5.65 | 6.02 | 5.60 | 6.00 | 6.00 | 3.27% | 585,145 |
| Oct 31, 2025 | 5.14 | 5.81 | 5.14 | 5.81 | 5.81 | 14.60% | 461,079 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.05 | 5.07 | 5.07 | -0.78% | 101,264 |
| Oct 29, 2025 | 5.20 | 5.25 | 5.03 | 5.11 | 5.11 | -0.58% | 454,504 |
| Oct 28, 2025 | 5.05 | 5.26 | 5.05 | 5.14 | 5.14 | 0.78% | 1,435,032 |
| Oct 27, 2025 | 5.23 | 5.34 | 5.09 | 5.10 | 5.10 | -2.49% | 184,982 |
| Oct 24, 2025 | 5.17 | 5.37 | 5.17 | 5.23 | 5.23 | 1.95% | 195,000 |
| Oct 23, 2025 | 4.97 | 5.16 | 4.89 | 5.13 | 5.13 | 5.12% | 121,289 |
| Oct 22, 2025 | 5.30 | 5.30 | 4.77 | 4.88 | 4.88 | -7.92% | 345,331 |
| Oct 21, 2025 | 5.20 | 5.35 | 5.11 | 5.30 | 5.30 | 4.13% | 229,833 |
| Oct 20, 2025 | 5.06 | 5.26 | 5.02 | 5.09 | 5.09 | 2.00% | 235,499 |
| Oct 17, 2025 | 5.05 | 5.12 | 4.89 | 4.99 | 4.99 | -1.19% | 177,900 |
| Oct 16, 2025 | 5.14 | 5.24 | 4.96 | 5.05 | 5.05 | -2.70% | 257,960 |
| Oct 15, 2025 | 5.05 | 5.25 | 5.01 | 5.19 | 5.19 | 4.64% | 220,935 |
| Oct 14, 2025 | 5.13 | 5.14 | 4.87 | 4.96 | 4.96 | -2.75% | 344,415 |
| Oct 13, 2025 | 4.82 | 5.35 | 4.73 | 5.10 | 5.10 | 8.05% | 518,936 |
| Oct 10, 2025 | 4.77 | 4.78 | 4.56 | 4.72 | 4.72 | -0.63% | 225,337 |
| Oct 9, 2025 | 4.70 | 4.85 | 4.69 | 4.75 | 4.75 | 0.21% | 182,464 |
| Oct 8, 2025 | 4.80 | 4.84 | 4.66 | 4.74 | 4.74 | -0.63% | 256,878 |
| Oct 7, 2025 | 4.58 | 4.82 | 4.47 | 4.77 | 4.77 | 7.43% | 441,097 |
| Oct 6, 2025 | 4.40 | 4.72 | 4.38 | 4.44 | 4.44 | 2.54% | 246,958 |
| Oct 3, 2025 | 4.35 | 4.45 | 4.21 | 4.33 | 4.33 | 1.88% | 213,317 |
| Oct 2, 2025 | 4.20 | 4.45 | 4.16 | 4.25 | 4.25 | 1.67% | 227,183 |
| Oct 1, 2025 | 4.24 | 4.35 | 4.14 | 4.18 | 4.18 | -1.30% | 206,659 |
| Sep 30, 2025 | 4.12 | 4.44 | 4.08 | 4.24 | 4.24 | 0.36% | 270,715 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.19 | 4.22 | 4.22 | -7.25% | 277,049 |
| Sep 26, 2025 | 4.56 | 4.79 | 4.50 | 4.55 | 4.55 | -1.30% | 154,909 |