Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
3.420
-0.080 (-2.29%)
At close: Jun 27, 2025, 4:00 PM
3.280
-0.140 (-4.09%)
After-hours: Jun 27, 2025, 6:06 PM EDT
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.61 | 3.61 | 3.35 | 3.42 | 3.42 | -2.29% | 13,437 |
| Jun 26, 2025 | 3.41 | 3.50 | 3.39 | 3.50 | 3.50 | 2.04% | 9,472 |
| Jun 25, 2025 | 3.48 | 3.55 | 3.35 | 3.43 | 3.43 | 0.82% | 5,901 |
| Jun 24, 2025 | 3.19 | 3.63 | 3.19 | 3.40 | 3.40 | 0.95% | 22,564 |
| Jun 23, 2025 | 3.27 | 3.47 | 3.20 | 3.37 | 3.37 | - | 23,871 |
| Jun 20, 2025 | 3.37 | 3.41 | 3.20 | 3.37 | 3.37 | 1.20% | 7,218 |
| Jun 18, 2025 | 3.15 | 3.33 | 3.07 | 3.33 | 3.33 | 3.42% | 17,306 |
| Jun 17, 2025 | 3.17 | 3.28 | 3.16 | 3.22 | 3.22 | -2.87% | 4,062 |
| Jun 16, 2025 | 3.31 | 3.33 | 3.12 | 3.32 | 3.32 | -1.04% | 11,054 |
| Jun 13, 2025 | 3.25 | 3.45 | 3.23 | 3.35 | 3.35 | - | 29,504 |
| Jun 12, 2025 | 3.32 | 3.44 | 3.28 | 3.35 | 3.35 | -1.18% | 7,755 |
| Jun 11, 2025 | 3.33 | 3.49 | 3.15 | 3.39 | 3.39 | 0.89% | 10,216 |
| Jun 10, 2025 | 3.28 | 3.45 | 3.26 | 3.36 | 3.36 | 2.13% | 44,349 |
| Jun 9, 2025 | 3.32 | 3.40 | 3.12 | 3.29 | 3.29 | - | 10,980 |
| Jun 6, 2025 | 3.28 | 3.30 | 3.00 | 3.29 | 3.29 | 0.61% | 28,048 |
| Jun 5, 2025 | 3.27 | 3.49 | 3.15 | 3.27 | 3.27 | -0.91% | 52,665 |
| Jun 4, 2025 | 3.29 | 3.36 | 3.12 | 3.30 | 3.30 | - | 16,180 |
| Jun 3, 2025 | 3.15 | 3.36 | 3.09 | 3.30 | 3.30 | 3.12% | 32,085 |
| Jun 2, 2025 | 3.09 | 3.30 | 3.09 | 3.20 | 3.20 | 4.23% | 16,602 |
| May 30, 2025 | 3.21 | 3.21 | 3.05 | 3.07 | 3.07 | -4.66% | 12,329 |
| May 29, 2025 | 3.15 | 3.38 | 3.08 | 3.22 | 3.22 | 7.33% | 60,443 |
| May 28, 2025 | 3.03 | 3.09 | 2.92 | 3.00 | 3.00 | 0.67% | 11,956 |
| May 27, 2025 | 3.05 | 3.10 | 2.96 | 2.98 | 2.98 | -0.33% | 6,637 |
| May 23, 2025 | 2.90 | 3.10 | 2.86 | 2.99 | 2.99 | 0.95% | 15,658 |
| May 22, 2025 | 2.92 | 3.05 | 2.72 | 2.96 | 2.96 | 0.07% | 21,853 |
| May 21, 2025 | 3.06 | 3.15 | 2.93 | 2.96 | 2.96 | -3.27% | 16,723 |
| May 20, 2025 | 3.00 | 3.17 | 2.91 | 3.06 | 3.06 | -0.33% | 53,591 |
| May 19, 2025 | 2.73 | 3.08 | 2.67 | 3.07 | 3.07 | 6.60% | 99,182 |
| May 16, 2025 | 2.90 | 3.30 | 2.76 | 2.88 | 2.88 | -1.20% | 1,123,137 |
| May 15, 2025 | 2.75 | 3.00 | 2.75 | 2.92 | 2.92 | 6.93% | 120,762 |
| May 14, 2025 | 2.79 | 2.82 | 2.71 | 2.73 | 2.73 | -2.29% | 3,752 |
| May 13, 2025 | 2.82 | 2.82 | 2.69 | 2.79 | 2.79 | 0.72% | 12,372 |
| May 12, 2025 | 2.81 | 2.90 | 2.65 | 2.77 | 2.77 | 0.91% | 21,776 |
| May 9, 2025 | 2.84 | 2.84 | 2.72 | 2.75 | 2.75 | -3.35% | 7,954 |
| May 8, 2025 | 2.73 | 2.95 | 2.73 | 2.84 | 2.84 | 5.15% | 24,775 |
| May 7, 2025 | 2.96 | 2.96 | 2.70 | 2.70 | 2.70 | -9.36% | 12,127 |
| May 6, 2025 | 2.94 | 3.09 | 2.89 | 2.98 | 2.98 | -1.97% | 6,893 |
| May 5, 2025 | 2.92 | 3.10 | 2.92 | 3.04 | 3.04 | 1.67% | 5,740 |
| May 2, 2025 | 3.03 | 3.11 | 2.93 | 2.99 | 2.99 | -0.33% | 16,808 |
| May 1, 2025 | 2.94 | 3.06 | 2.87 | 3.00 | 3.00 | 7.14% | 45,314 |
| Apr 30, 2025 | 2.68 | 2.95 | 2.68 | 2.80 | 2.80 | 4.48% | 19,756 |
| Apr 29, 2025 | 2.67 | 2.78 | 2.65 | 2.68 | 2.68 | - | 30,190 |
| Apr 28, 2025 | 2.85 | 2.90 | 2.59 | 2.68 | 2.68 | -7.59% | 159,061 |
| Apr 25, 2025 | 2.88 | 3.23 | 2.81 | 2.90 | 2.90 | 1.75% | 41,718 |
| Apr 24, 2025 | 2.69 | 2.85 | 2.61 | 2.85 | 2.85 | 3.64% | 14,455 |
| Apr 23, 2025 | 2.65 | 2.86 | 2.61 | 2.75 | 2.75 | 2.61% | 34,022 |
| Apr 22, 2025 | 2.59 | 2.80 | 2.50 | 2.68 | 2.68 | 10.74% | 89,417 |
| Apr 21, 2025 | 2.43 | 2.46 | 2.36 | 2.42 | 2.42 | -0.41% | 15,614 |
| Apr 17, 2025 | 2.38 | 2.47 | 2.38 | 2.43 | 2.43 | 2.10% | 4,461 |
| Apr 16, 2025 | 2.53 | 2.55 | 2.35 | 2.38 | 2.38 | -7.39% | 11,745 |