Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
2.790
+0.045 (1.64%)
May 12, 2025, 4:00 PM - Market closed
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.81 | 2.90 | 2.65 | 2.77 | 2.77 | 0.91% | 21,706 |
| 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 |
| Apr 15, 2025 | 2.49 | 2.63 | 2.49 | 2.57 | 2.57 | 3.21% | 8,412 |
| Apr 14, 2025 | 2.50 | 2.55 | 2.33 | 2.49 | 2.49 | 7.33% | 20,630 |
| Apr 11, 2025 | 2.22 | 2.32 | 2.14 | 2.32 | 2.32 | 4.50% | 19,013 |
| Apr 10, 2025 | 2.43 | 2.43 | 2.06 | 2.22 | 2.22 | -9.02% | 20,254 |
| Apr 9, 2025 | 2.24 | 2.46 | 2.01 | 2.44 | 2.44 | 8.93% | 76,430 |
| Apr 8, 2025 | 2.80 | 2.80 | 2.17 | 2.24 | 2.24 | -12.16% | 43,345 |
| Apr 7, 2025 | 2.53 | 2.82 | 2.26 | 2.55 | 2.55 | 0.39% | 43,708 |
| Apr 4, 2025 | 2.77 | 2.78 | 2.50 | 2.54 | 2.54 | -11.19% | 40,374 |
| Apr 3, 2025 | 3.03 | 3.13 | 2.75 | 2.86 | 2.86 | -11.46% | 32,739 |
| Apr 2, 2025 | 2.81 | 3.38 | 2.81 | 3.23 | 3.23 | 14.54% | 105,798 |
| Apr 1, 2025 | 3.06 | 3.26 | 2.79 | 2.82 | 2.82 | -9.03% | 49,817 |
| Mar 31, 2025 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | -9.36% | 40,087 |
| Mar 28, 2025 | 3.30 | 3.53 | 3.00 | 3.42 | 3.42 | -0.29% | 65,998 |
| Mar 27, 2025 | 3.91 | 4.03 | 3.34 | 3.43 | 3.43 | -12.94% | 85,079 |
| Mar 26, 2025 | 4.33 | 4.49 | 3.91 | 3.94 | 3.94 | -19.59% | 202,117 |
| Mar 25, 2025 | 6.60 | 6.62 | 4.00 | 4.90 | 4.90 | -26.87% | 626,228 |
| Mar 24, 2025 | 6.71 | 7.10 | 6.18 | 6.70 | 6.70 | 9.84% | 2,406,628 |
| Mar 21, 2025 | 4.15 | 7.30 | 4.15 | 6.10 | 6.10 | 47.34% | 10,710,860 |
| Mar 20, 2025 | 4.16 | 4.16 | 4.05 | 4.14 | 4.14 | -2.13% | 3,869 |
| Mar 19, 2025 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | -1.40% | 2,586 |
| Mar 18, 2025 | 4.16 | 4.29 | 4.07 | 4.29 | 4.29 | 5.15% | 18,463 |
| Mar 17, 2025 | 4.33 | 4.33 | 4.02 | 4.08 | 4.08 | 0.74% | 2,811 |
| Mar 14, 2025 | 3.99 | 4.23 | 3.99 | 4.05 | 4.05 | 2.02% | 15,409 |
| Mar 13, 2025 | 4.14 | 4.14 | 3.96 | 3.97 | 3.97 | -1.98% | 4,998 |
| Mar 12, 2025 | 3.91 | 4.21 | 3.91 | 4.05 | 4.05 | 1.00% | 7,352 |
| Mar 11, 2025 | 4.00 | 4.16 | 3.76 | 4.01 | 4.01 | -0.74% | 41,389 |
| Mar 10, 2025 | 4.21 | 4.24 | 4.04 | 4.04 | 4.04 | -0.49% | 5,264 |
| Mar 7, 2025 | 4.14 | 4.27 | 4.04 | 4.06 | 4.06 | -1.93% | 2,786 |
| Mar 6, 2025 | 4.38 | 4.38 | 4.14 | 4.14 | 4.14 | -4.39% | 3,756 |
| Mar 5, 2025 | 4.25 | 4.37 | 4.25 | 4.33 | 4.33 | 6.39% | 3,443 |
| Mar 4, 2025 | 4.19 | 4.19 | 4.01 | 4.07 | 4.07 | 1.50% | 4,221 |
| Mar 3, 2025 | 4.46 | 4.46 | 3.84 | 4.01 | 4.01 | -8.45% | 21,280 |