Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
4.600
-0.070 (-1.50%)
At close: Sep 5, 2025, 4:00 PM
4.770
+0.170 (3.69%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.64 | 4.71 | 4.45 | 4.60 | 4.60 | -1.50% | 153,593 |
| Sep 4, 2025 | 4.48 | 4.70 | 4.41 | 4.67 | 4.67 | 4.01% | 232,337 |
| Sep 3, 2025 | 4.44 | 4.53 | 4.39 | 4.49 | 4.49 | 1.58% | 177,865 |
| Sep 2, 2025 | 4.28 | 4.43 | 4.23 | 4.42 | 4.42 | 3.27% | 276,203 |
| Aug 29, 2025 | 4.20 | 4.29 | 4.13 | 4.28 | 4.28 | 0.71% | 177,346 |
| Aug 28, 2025 | 4.02 | 4.35 | 3.97 | 4.25 | 4.25 | 6.78% | 275,482 |
| Aug 27, 2025 | 4.16 | 4.18 | 3.93 | 3.98 | 3.98 | -4.33% | 154,032 |
| Aug 26, 2025 | 4.06 | 4.19 | 4.05 | 4.16 | 4.16 | 4.00% | 167,424 |
| Aug 25, 2025 | 4.05 | 4.08 | 3.90 | 4.00 | 4.00 | -2.44% | 155,299 |
| Aug 22, 2025 | 3.86 | 4.14 | 3.86 | 4.10 | 4.10 | 5.67% | 253,823 |
| Aug 21, 2025 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | -0.51% | 134,203 |
| Aug 20, 2025 | 3.75 | 4.00 | 3.67 | 3.90 | 3.90 | 4.00% | 142,359 |
| Aug 19, 2025 | 3.95 | 3.97 | 3.66 | 3.75 | 3.75 | -3.85% | 181,383 |
| Aug 18, 2025 | 3.50 | 4.20 | 3.50 | 3.90 | 3.90 | 9.24% | 351,010 |
| Aug 15, 2025 | 3.79 | 3.84 | 3.56 | 3.57 | 3.57 | -5.05% | 186,790 |
| Aug 14, 2025 | 3.69 | 3.90 | 3.56 | 3.76 | 3.76 | 2.45% | 191,934 |
| Aug 13, 2025 | 3.69 | 3.76 | 3.55 | 3.67 | 3.67 | -2.65% | 258,212 |
| Aug 12, 2025 | 3.88 | 3.94 | 3.70 | 3.77 | 3.77 | -2.84% | 237,138 |
| Aug 11, 2025 | 4.15 | 4.25 | 3.84 | 3.88 | 3.88 | -6.51% | 316,142 |
| Aug 8, 2025 | 3.84 | 4.41 | 3.81 | 4.15 | 4.15 | 8.07% | 814,410 |
| Aug 7, 2025 | 3.76 | 3.84 | 3.66 | 3.84 | 3.84 | 1.86% | 164,351 |
| Aug 6, 2025 | 3.69 | 3.80 | 3.62 | 3.77 | 3.77 | 2.17% | 196,472 |
| Aug 5, 2025 | 3.58 | 3.71 | 3.50 | 3.69 | 3.69 | 2.79% | 176,224 |
| Aug 4, 2025 | 3.70 | 3.78 | 3.47 | 3.59 | 3.59 | -1.64% | 239,668 |
| Aug 1, 2025 | 3.59 | 3.89 | 3.58 | 3.65 | 3.65 | 0.27% | 305,881 |
| Jul 31, 2025 | 3.60 | 3.80 | 3.47 | 3.64 | 3.64 | 1.11% | 322,025 |
| Jul 30, 2025 | 3.30 | 3.75 | 3.30 | 3.60 | 3.60 | 9.09% | 590,496 |
| Jul 29, 2025 | 3.07 | 3.35 | 2.97 | 3.30 | 3.30 | 7.84% | 379,206 |
| Jul 28, 2025 | 2.94 | 3.18 | 2.88 | 3.06 | 3.06 | 5.15% | 386,369 |
| Jul 25, 2025 | 2.96 | 3.09 | 2.82 | 2.91 | 2.91 | -1.02% | 162,487 |
| Jul 24, 2025 | 2.84 | 3.15 | 2.82 | 2.94 | 2.94 | 4.26% | 333,250 |
| Jul 23, 2025 | 2.91 | 2.95 | 2.81 | 2.82 | 2.82 | -1.40% | 136,275 |
| Jul 22, 2025 | 2.79 | 2.90 | 2.54 | 2.86 | 2.86 | 4.38% | 279,848 |
| Jul 21, 2025 | 2.80 | 2.96 | 2.73 | 2.74 | 2.74 | -2.14% | 305,371 |
| Jul 18, 2025 | 2.89 | 3.18 | 2.79 | 2.80 | 2.80 | -3.11% | 445,509 |
| Jul 17, 2025 | 2.85 | 2.89 | 2.78 | 2.89 | 2.89 | 1.40% | 264,950 |
| Jul 16, 2025 | 2.80 | 2.90 | 2.77 | 2.85 | 2.85 | 1.79% | 204,706 |
| Jul 15, 2025 | 2.95 | 2.97 | 2.79 | 2.80 | 2.80 | -1.75% | 406,986 |
| Jul 14, 2025 | 2.51 | 2.85 | 2.51 | 2.85 | 2.85 | 13.55% | 509,481 |
| Jul 11, 2025 | 2.49 | 2.64 | 2.43 | 2.51 | 2.51 | 2.45% | 392,073 |
| Jul 10, 2025 | 2.24 | 2.49 | 2.18 | 2.45 | 2.45 | 8.89% | 461,682 |
| Jul 9, 2025 | 2.15 | 2.25 | 2.13 | 2.25 | 2.25 | 7.66% | 261,621 |
| Jul 8, 2025 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | -2.79% | 206,731 |
| Jul 7, 2025 | 2.21 | 2.36 | 2.08 | 2.15 | 2.15 | -1.38% | 487,045 |
| Jul 3, 2025 | 2.22 | 2.25 | 2.13 | 2.18 | 2.18 | 0.46% | 239,497 |
| Jul 2, 2025 | 2.26 | 2.26 | 2.08 | 2.17 | 2.17 | -2.25% | 272,008 |
| Jul 1, 2025 | 2.11 | 2.27 | 2.10 | 2.22 | 2.22 | 5.21% | 447,036 |
| Jun 30, 2025 | 2.40 | 2.59 | 2.11 | 2.11 | 2.11 | -9.44% | 457,112 |
| 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 |