Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
3.200
-0.340 (-9.60%)
At close: Jan 8, 2026, 4:00 PM EST
3.239
+0.038 (1.20%)
Pre-market: Jan 9, 2026, 8:38 AM EST
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.52 | 3.55 | 3.18 | 3.20 | 3.20 | -9.60% | 656,431 |
| Jan 7, 2026 | 3.47 | 3.67 | 3.45 | 3.54 | 3.54 | 2.61% | 456,479 |
| Jan 6, 2026 | 3.86 | 3.95 | 3.34 | 3.45 | 3.45 | -11.08% | 904,393 |
| Jan 5, 2026 | 4.06 | 4.17 | 3.80 | 3.88 | 3.88 | -4.20% | 604,077 |
| Jan 2, 2026 | 4.20 | 4.35 | 3.97 | 4.05 | 4.05 | -2.64% | 542,703 |
| Dec 31, 2025 | 4.09 | 4.20 | 4.02 | 4.16 | 4.16 | 1.96% | 324,864 |
| Dec 30, 2025 | 4.05 | 4.14 | 3.97 | 4.08 | 4.08 | - | 426,614 |
| Dec 29, 2025 | 4.01 | 4.13 | 3.97 | 4.08 | 4.08 | 0.74% | 283,227 |
| Dec 26, 2025 | 4.05 | 4.19 | 3.90 | 4.05 | 4.05 | 0.50% | 412,801 |
| Dec 24, 2025 | 3.97 | 4.06 | 3.90 | 4.03 | 4.03 | 1.00% | 247,449 |
| Dec 23, 2025 | 4.00 | 4.13 | 3.53 | 3.99 | 3.99 | -0.99% | 1,052,311 |
| Dec 22, 2025 | 4.31 | 4.42 | 3.96 | 4.03 | 4.03 | -7.99% | 956,210 |
| Dec 19, 2025 | 4.64 | 4.83 | 3.80 | 4.38 | 4.38 | -28.90% | 4,102,829 |
| Dec 18, 2025 | 6.55 | 6.95 | 6.13 | 6.16 | 6.16 | -4.79% | 526,811 |
| Dec 17, 2025 | 6.57 | 7.13 | 6.46 | 6.47 | 6.47 | 4.35% | 1,038,591 |
| Dec 16, 2025 | 6.57 | 6.78 | 6.03 | 6.20 | 6.20 | -4.76% | 526,378 |
| Dec 15, 2025 | 6.24 | 6.67 | 6.10 | 6.51 | 6.51 | 4.16% | 520,045 |
| Dec 12, 2025 | 5.72 | 6.40 | 5.54 | 6.25 | 6.25 | 9.46% | 760,704 |
| Dec 11, 2025 | 5.49 | 5.95 | 5.12 | 5.71 | 5.71 | 4.01% | 706,353 |
| Dec 10, 2025 | 6.00 | 6.13 | 5.10 | 5.49 | 5.49 | -7.58% | 1,165,012 |
| Dec 9, 2025 | 6.00 | 6.32 | 5.91 | 5.94 | 5.94 | -1.33% | 527,711 |
| Dec 8, 2025 | 5.69 | 6.09 | 5.69 | 6.02 | 6.02 | 4.88% | 580,879 |
| Dec 5, 2025 | 6.28 | 6.66 | 5.67 | 5.74 | 5.74 | -8.89% | 774,143 |
| Dec 4, 2025 | 5.77 | 6.52 | 5.72 | 6.30 | 6.30 | 10.53% | 743,860 |
| Dec 3, 2025 | 5.44 | 5.95 | 5.43 | 5.70 | 5.70 | 4.40% | 599,300 |
| Dec 2, 2025 | 5.50 | 5.62 | 5.31 | 5.46 | 5.46 | -0.91% | 302,264 |
| Dec 1, 2025 | 5.76 | 5.77 | 5.50 | 5.51 | 5.51 | -3.84% | 238,002 |
| Nov 28, 2025 | 5.79 | 5.85 | 5.60 | 5.73 | 5.73 | -0.52% | 101,423 |
| Nov 26, 2025 | 5.74 | 5.85 | 5.66 | 5.76 | 5.76 | 0.88% | 187,568 |
| Nov 25, 2025 | 5.50 | 5.88 | 5.50 | 5.71 | 5.71 | 3.63% | 260,239 |
| Nov 24, 2025 | 5.35 | 5.63 | 5.33 | 5.51 | 5.51 | 2.99% | 211,719 |
| Nov 21, 2025 | 5.67 | 6.03 | 5.23 | 5.35 | 5.35 | -6.79% | 408,849 |
| Nov 20, 2025 | 5.75 | 6.16 | 5.70 | 5.74 | 5.74 | - | 275,409 |
| Nov 19, 2025 | 6.14 | 6.29 | 5.72 | 5.74 | 5.74 | -7.27% | 263,143 |
| Nov 18, 2025 | 5.91 | 6.32 | 5.59 | 6.19 | 6.19 | 3.17% | 500,238 |
| Nov 17, 2025 | 5.61 | 6.10 | 5.61 | 6.00 | 6.00 | 8.89% | 470,902 |
| Nov 14, 2025 | 5.10 | 5.69 | 5.10 | 5.51 | 5.51 | -0.36% | 238,896 |
| Nov 13, 2025 | 5.87 | 5.90 | 5.20 | 5.53 | 5.53 | -5.15% | 482,245 |
| Nov 12, 2025 | 5.55 | 5.90 | 5.55 | 5.83 | 5.83 | 6.00% | 297,297 |
| Nov 11, 2025 | 5.36 | 5.53 | 5.15 | 5.50 | 5.50 | 5.77% | 311,514 |
| Nov 10, 2025 | 5.40 | 6.15 | 5.20 | 5.20 | 5.20 | - | 856,484 |
| Nov 7, 2025 | 5.60 | 5.71 | 5.05 | 5.20 | 5.20 | -6.81% | 500,799 |
| Nov 6, 2025 | 5.56 | 5.87 | 5.51 | 5.58 | 5.58 | -0.89% | 245,201 |
| Nov 5, 2025 | 5.70 | 6.00 | 5.59 | 5.63 | 5.63 | -0.71% | 299,048 |
| Nov 4, 2025 | 6.00 | 6.25 | 5.55 | 5.67 | 5.67 | -5.50% | 575,588 |
| Nov 3, 2025 | 5.65 | 6.02 | 5.60 | 6.00 | 6.00 | 3.27% | 585,145 |
| Oct 31, 2025 | 5.14 | 5.81 | 5.14 | 5.81 | 5.81 | 14.60% | 461,079 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.05 | 5.07 | 5.07 | -0.78% | 101,264 |
| Oct 29, 2025 | 5.20 | 5.25 | 5.03 | 5.11 | 5.11 | -0.58% | 454,504 |
| Oct 28, 2025 | 5.05 | 5.26 | 5.05 | 5.14 | 5.14 | 0.78% | 1,435,032 |