Skip to main content
Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
2.815
+0.060 (2.18%)
Nov 20, 2024, 4:00 PM EST - Market closed

Galectin Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.752.822.672.822.822.18%132,468
Nov 19, 20242.702.782.682.762.762.42%108,016
Nov 18, 20242.772.852.652.692.69-2.89%174,060
Nov 15, 20242.802.882.662.772.770.73%219,074
Nov 14, 20242.862.952.752.752.75-5.17%153,768
Nov 13, 20242.963.042.822.902.90-2.03%210,533
Nov 12, 20242.893.022.892.962.962.42%116,980
Nov 11, 20243.173.172.852.892.89-3.67%202,489
Nov 8, 20242.853.052.823.003.005.63%240,401
Nov 7, 20242.782.892.762.842.841.07%118,551
Nov 6, 20242.802.852.672.812.817.87%268,287
Nov 5, 20242.552.622.522.612.613.17%99,995
Nov 4, 20242.462.602.462.532.531.00%107,402
Nov 1, 20242.512.582.452.502.501.21%110,178
Oct 31, 20242.502.572.452.472.47-1.98%114,855
Oct 30, 20242.552.652.512.522.52-0.98%130,694
Oct 29, 20242.492.642.492.552.552.21%132,039
Oct 28, 20242.562.602.492.492.49-0.80%181,909
Oct 25, 20242.572.592.512.512.51-1.57%110,536
Oct 24, 20242.622.622.532.552.55-1.16%121,869
Oct 23, 20242.622.652.522.582.58-1.53%144,543
Oct 22, 20242.642.652.592.622.62-0.38%80,625
Oct 21, 20242.702.702.572.632.63-1.50%103,205
Oct 18, 20242.662.702.642.672.670.38%118,348
Oct 17, 20242.792.802.632.662.661.14%132,364
Oct 16, 20242.632.732.612.632.631.15%204,040
Oct 15, 20242.652.672.592.602.60-1.14%109,302
Oct 14, 20242.702.702.612.632.63-2.59%83,733
Oct 11, 20242.642.702.592.702.704.65%101,338
Oct 10, 20242.622.632.522.582.58-1.90%86,861
Oct 9, 20242.742.802.602.632.63-4.01%93,801
Oct 8, 20242.672.782.632.742.743.01%137,566
Oct 7, 20242.852.892.632.662.66-5.67%213,405
Oct 4, 20242.753.162.732.822.823.68%408,349
Oct 3, 20242.722.862.672.722.72-89,004
Oct 2, 20242.682.772.682.722.72-43,717
Oct 1, 20242.762.772.672.722.72-1.09%117,997
Sep 30, 20242.722.842.722.752.751.48%65,411
Sep 27, 20242.672.732.672.712.712.26%63,919
Sep 26, 20242.682.732.622.652.650.76%144,481
Sep 25, 20242.682.712.552.632.63-1.50%79,285
Sep 24, 20242.742.742.632.672.67-1.84%71,758
Sep 23, 20242.822.822.712.722.72-1.81%131,599
Sep 20, 20242.852.922.772.772.77-2.46%217,978
Sep 19, 20242.772.872.742.842.844.80%92,669
Sep 18, 20242.812.902.692.712.71-2.17%188,066
Sep 17, 20242.762.842.722.772.771.84%76,366
Sep 16, 20242.902.982.702.722.72-5.23%206,937
Sep 13, 20242.702.912.702.872.875.90%142,624
Sep 12, 20242.742.752.602.712.71-1.09%108,780
Sep 11, 20242.522.902.502.742.748.30%211,782
Sep 10, 20242.552.592.502.532.53-0.98%81,440
Sep 9, 20242.422.602.402.562.563.86%128,617
Sep 6, 20242.432.572.402.462.460.82%107,533
Sep 5, 20242.472.492.402.442.44-0.41%48,272
Sep 4, 20242.512.522.432.452.45-2.00%96,896
Sep 3, 20242.642.652.502.502.50-7.24%125,270
Aug 30, 20242.742.792.552.702.70-1.64%190,706
Aug 29, 20242.842.972.692.742.74-4.20%187,327
Aug 28, 20242.622.952.622.862.869.16%290,590
Aug 27, 20242.402.662.402.622.627.82%133,726
Aug 26, 20242.362.452.312.432.435.19%147,866
Aug 23, 20242.352.402.252.312.31-107,228
Aug 22, 20242.372.382.302.312.31-0.86%46,622
Aug 21, 20242.342.432.292.332.331.30%36,956
Aug 20, 20242.352.352.252.302.30-2.13%64,270
Aug 19, 20242.362.362.262.352.351.29%45,850
Aug 16, 20242.182.362.162.322.325.94%139,806
Aug 15, 20242.202.242.102.192.195.29%82,583
Aug 14, 20242.222.242.072.082.08-7.56%62,469
Aug 13, 20242.122.272.122.252.256.64%107,077
Aug 12, 20242.032.131.982.112.113.43%126,583
Aug 9, 20242.142.172.032.042.04-4.67%155,723
Aug 8, 20242.122.192.072.142.141.90%96,881
Aug 7, 20242.152.222.052.102.10-2.33%145,160
Aug 6, 20242.122.312.122.152.150.94%151,722
Aug 5, 20242.152.242.102.132.13-3.84%176,451
Aug 2, 20242.302.302.202.222.22-0.89%93,574
Aug 1, 20242.482.502.232.242.24-10.60%113,399
Jul 31, 20242.502.582.452.502.501.83%73,209
Jul 30, 20242.582.622.362.462.46-4.47%109,116
Jul 29, 20242.592.702.562.572.570.39%97,964
Jul 26, 20242.612.632.512.562.560.39%54,474
Jul 25, 20242.502.672.502.552.55-1.16%71,185
Jul 24, 20242.582.662.512.582.58-0.39%78,384
Jul 23, 20242.472.622.472.592.594.44%76,859
Jul 22, 20242.462.492.362.482.482.48%92,269
Jul 19, 20242.512.622.402.422.42-3.59%159,789
Jul 18, 20242.582.922.502.512.51-2.52%311,993
Jul 17, 20242.532.602.412.582.582.18%96,340
Jul 16, 20242.392.532.382.522.525.88%116,253
Jul 15, 20242.272.412.242.382.386.25%103,827
Jul 12, 20242.402.452.202.242.24-5.08%152,635
Jul 11, 20242.372.502.342.362.360.85%144,858
Jul 10, 20242.332.372.282.342.34-1.27%77,123
Jul 9, 20242.182.452.162.372.378.22%175,913
Jul 8, 20242.052.232.052.192.196.31%117,068
Jul 5, 20242.182.182.002.062.06-4.19%582,454
Jul 3, 20242.292.302.152.152.15-5.70%161,511
Jul 2, 20242.342.502.272.282.28-2.98%153,948