Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
1.320
+0.020 (1.54%)
At close: Jun 6, 2025, 4:00 PM
1.400
+0.080 (6.05%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |