Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
2.330
-0.020 (-0.85%)
At close: Jun 27, 2025, 4:00 PM
2.560
+0.230 (9.87%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.40 | 2.63 | 2.30 | 2.33 | 2.33 | -0.85% | 1,946,672 |
| Jun 26, 2025 | 2.53 | 2.66 | 2.34 | 2.35 | 2.35 | -6.37% | 499,624 |
| Jun 25, 2025 | 2.45 | 2.63 | 2.43 | 2.51 | 2.51 | 3.72% | 293,674 |
| Jun 24, 2025 | 2.48 | 2.64 | 2.21 | 2.42 | 2.42 | -2.42% | 545,709 |
| Jun 23, 2025 | 2.39 | 2.80 | 2.25 | 2.48 | 2.48 | 2.48% | 977,726 |
| Jun 20, 2025 | 3.88 | 3.90 | 1.85 | 2.42 | 2.42 | -26.44% | 4,327,057 |
| Jun 18, 2025 | 2.36 | 3.30 | 2.31 | 3.29 | 3.29 | 37.66% | 5,406,587 |
| Jun 17, 2025 | 1.65 | 2.79 | 1.54 | 2.39 | 2.39 | 60.40% | 11,578,281 |
| Jun 16, 2025 | 1.41 | 1.69 | 1.38 | 1.49 | 1.49 | 8.76% | 627,725 |
| Jun 13, 2025 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 188,102 |
| Jun 12, 2025 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 100,482 |
| Jun 11, 2025 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -1.49% | 94,225 |
| Jun 10, 2025 | 1.35 | 1.39 | 1.30 | 1.34 | 1.34 | 1.52% | 176,685 |
| Jun 9, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | - | 166,007 |
| Jun 6, 2025 | 1.30 | 1.36 | 1.29 | 1.32 | 1.32 | 1.54% | 242,977 |
| Jun 5, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 185,892 |
| Jun 4, 2025 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 93,815 |
| Jun 3, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | - | 132,720 |
| Jun 2, 2025 | 1.29 | 1.37 | 1.28 | 1.29 | 1.29 | -1.53% | 184,273 |
| May 30, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 5.65% | 175,034 |
| May 29, 2025 | 1.30 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 207,898 |
| May 28, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 122,172 |
| May 27, 2025 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | 2.34% | 185,645 |
| May 23, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | - | 178,565 |
| May 22, 2025 | 1.29 | 1.32 | 1.26 | 1.28 | 1.28 | - | 108,406 |
| May 21, 2025 | 1.29 | 1.33 | 1.24 | 1.28 | 1.28 | -0.78% | 172,601 |
| May 20, 2025 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 141,291 |
| May 19, 2025 | 1.29 | 1.35 | 1.25 | 1.33 | 1.33 | 3.91% | 180,008 |
| May 16, 2025 | 1.30 | 1.34 | 1.21 | 1.28 | 1.28 | -3.03% | 295,829 |
| May 15, 2025 | 1.30 | 1.40 | 1.28 | 1.32 | 1.32 | 1.54% | 105,992 |
| May 14, 2025 | 1.32 | 1.37 | 1.29 | 1.30 | 1.30 | -1.52% | 107,816 |
| May 13, 2025 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -5.04% | 113,809 |
| May 12, 2025 | 1.47 | 1.55 | 1.35 | 1.39 | 1.39 | 0.72% | 209,138 |
| May 9, 2025 | 1.39 | 1.47 | 1.34 | 1.38 | 1.38 | -1.43% | 142,922 |
| May 8, 2025 | 1.59 | 1.63 | 1.40 | 1.40 | 1.40 | -10.83% | 132,895 |
| May 7, 2025 | 1.39 | 1.58 | 1.38 | 1.57 | 1.57 | 15.44% | 240,038 |
| May 6, 2025 | 1.30 | 1.39 | 1.28 | 1.36 | 1.36 | 3.82% | 401,930 |
| May 5, 2025 | 1.36 | 1.39 | 1.26 | 1.31 | 1.31 | -5.76% | 199,926 |
| May 2, 2025 | 1.32 | 1.40 | 1.30 | 1.39 | 1.39 | 6.92% | 104,742 |
| May 1, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -5.11% | 77,739 |
| Apr 30, 2025 | 1.24 | 1.42 | 1.23 | 1.37 | 1.37 | 9.60% | 156,085 |
| Apr 29, 2025 | 1.30 | 1.34 | 1.23 | 1.25 | 1.25 | -5.30% | 103,467 |
| Apr 28, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | - | 59,283 |
| Apr 25, 2025 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -7.04% | 157,029 |
| Apr 24, 2025 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | 5.97% | 133,990 |
| Apr 23, 2025 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 66,141 |
| Apr 22, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | 1.53% | 56,145 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.27 | 1.31 | 1.31 | -5.07% | 130,533 |
| Apr 17, 2025 | 1.37 | 1.45 | 1.33 | 1.38 | 1.38 | 0.73% | 181,421 |
| Apr 16, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 82,013 |