Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
1.260
+0.040 (3.28%)
At close: Apr 1, 2025, 4:00 PM
1.280
+0.020 (1.60%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.22 | 1.27 | 1.21 | 1.24 | - | 1.23% | 57,443 |
| 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 |
| Feb 28, 2025 | 1.47 | 1.57 | 1.41 | 1.57 | 1.57 | 6.08% | 196,374 |
| Feb 27, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 183,342 |
| Feb 26, 2025 | 1.49 | 1.58 | 1.45 | 1.52 | 1.52 | 3.40% | 313,615 |
| Feb 25, 2025 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 158,506 |
| Feb 24, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -2.01% | 204,634 |
| Feb 21, 2025 | 1.51 | 1.53 | 1.45 | 1.49 | 1.49 | 1.36% | 267,223 |
| Feb 20, 2025 | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -3.29% | 145,959 |
| Feb 19, 2025 | 1.55 | 1.60 | 1.45 | 1.52 | 1.52 | -0.65% | 271,171 |
| Feb 18, 2025 | 1.51 | 1.63 | 1.45 | 1.53 | 1.53 | 8.51% | 718,430 |
| Feb 14, 2025 | 1.30 | 1.54 | 1.30 | 1.41 | 1.41 | 8.46% | 518,402 |
| Feb 13, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 150,992 |
| Feb 12, 2025 | 1.30 | 1.33 | 1.25 | 1.31 | 1.31 | - | 132,004 |
| Feb 11, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 0.77% | 112,262 |
| Feb 10, 2025 | 1.30 | 1.33 | 1.23 | 1.30 | 1.30 | -0.76% | 434,127 |
| Feb 7, 2025 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 279,185 |
| Feb 6, 2025 | 1.30 | 1.33 | 1.24 | 1.32 | 1.32 | 1.54% | 487,516 |
| Feb 5, 2025 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | 4.00% | 216,031 |
| Feb 4, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 1.63% | 160,073 |
| Feb 3, 2025 | 1.23 | 1.26 | 1.19 | 1.23 | 1.23 | -1.60% | 261,255 |
| Jan 31, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | - | 239,117 |
| Jan 30, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 229,518 |
| Jan 29, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | - | 145,490 |
| Jan 28, 2025 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 144,828 |
| Jan 27, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 240,389 |
| Jan 24, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -0.81% | 142,775 |
| Jan 23, 2025 | 1.21 | 1.27 | 1.19 | 1.23 | 1.23 | 1.65% | 265,052 |
| Jan 22, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 186,456 |
| Jan 21, 2025 | 1.24 | 1.24 | 1.11 | 1.23 | 1.23 | -0.81% | 696,373 |