Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
1.390
+0.010 (0.72%)
At close: May 12, 2025, 4:00 PM
1.360
-0.030 (-2.16%)
After-hours: May 12, 2025, 5:47 PM EDT
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.47 | 1.55 | 1.35 | 1.39 | 1.39 | 0.72% | 209,114 |
| 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 |
| Apr 15, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | - | 106,910 |
| Apr 14, 2025 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | -0.74% | 828,440 |
| Apr 11, 2025 | 1.26 | 1.42 | 1.25 | 1.35 | 1.35 | 4.65% | 192,254 |
| Apr 10, 2025 | 1.32 | 1.41 | 1.28 | 1.29 | 1.29 | -5.15% | 147,537 |
| Apr 9, 2025 | 1.27 | 1.42 | 1.23 | 1.36 | 1.36 | 7.09% | 155,305 |
| Apr 8, 2025 | 1.34 | 1.38 | 1.26 | 1.27 | 1.27 | -4.15% | 179,812 |
| Apr 7, 2025 | 1.28 | 1.48 | 1.23 | 1.33 | 1.33 | 0.38% | 296,924 |
| Apr 4, 2025 | 1.16 | 1.32 | 1.12 | 1.32 | 1.32 | 3.13% | 257,161 |
| Apr 3, 2025 | 1.28 | 1.38 | 1.24 | 1.28 | 1.28 | -3.03% | 321,366 |
| Apr 2, 2025 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | 4.76% | 164,200 |
| Apr 1, 2025 | 1.22 | 1.30 | 1.21 | 1.26 | 1.26 | 3.28% | 225,868 |
| Mar 31, 2025 | 1.41 | 1.41 | 1.19 | 1.22 | 1.22 | -19.74% | 441,243 |
| Mar 28, 2025 | 1.69 | 1.72 | 1.51 | 1.52 | 1.52 | -9.52% | 214,094 |
| Mar 27, 2025 | 1.68 | 1.71 | 1.58 | 1.68 | 1.68 | 2.44% | 126,229 |
| Mar 26, 2025 | 1.77 | 1.82 | 1.63 | 1.64 | 1.64 | -7.34% | 191,120 |
| Mar 25, 2025 | 1.63 | 1.80 | 1.62 | 1.77 | 1.77 | 7.27% | 228,765 |
| Mar 24, 2025 | 1.66 | 1.66 | 1.49 | 1.65 | 1.65 | 3.77% | 388,928 |
| Mar 21, 2025 | 1.53 | 1.59 | 1.46 | 1.59 | 1.59 | 3.92% | 1,247,949 |
| Mar 20, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 141,698 |
| Mar 19, 2025 | 1.60 | 1.64 | 1.49 | 1.57 | 1.57 | -0.63% | 227,713 |
| Mar 18, 2025 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 233,017 |
| Mar 17, 2025 | 1.67 | 1.70 | 1.50 | 1.61 | 1.61 | -4.17% | 383,971 |
| Mar 14, 2025 | 1.75 | 1.79 | 1.64 | 1.68 | 1.68 | -4.55% | 198,089 |
| Mar 13, 2025 | 1.72 | 1.80 | 1.66 | 1.76 | 1.76 | 2.92% | 208,718 |
| Mar 12, 2025 | 1.59 | 1.71 | 1.55 | 1.71 | 1.71 | 6.87% | 159,068 |
| Mar 11, 2025 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | 0.63% | 202,683 |
| Mar 10, 2025 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 197,741 |
| Mar 7, 2025 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 77,422 |
| Mar 6, 2025 | 1.55 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 106,564 |
| Mar 5, 2025 | 1.61 | 1.65 | 1.53 | 1.57 | 1.57 | -1.26% | 239,162 |
| Mar 4, 2025 | 1.47 | 1.68 | 1.47 | 1.59 | 1.59 | 6.71% | 252,970 |
| Mar 3, 2025 | 1.59 | 1.59 | 1.47 | 1.49 | 1.49 | -5.10% | 248,971 |