Skip to main content
Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
1.490
+0.020 (1.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

Galectin Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.511.531.451.491.491.36%267,223
Feb 20, 20251.511.521.441.471.47-3.29%145,959
Feb 19, 20251.551.601.451.521.52-0.65%271,171
Feb 18, 20251.511.631.451.531.538.51%718,430
Feb 14, 20251.301.541.301.411.418.46%518,402
Feb 13, 20251.301.321.301.301.30-0.76%150,992
Feb 12, 20251.301.331.251.311.31-132,004
Feb 11, 20251.301.311.271.311.310.77%112,262
Feb 10, 20251.301.331.231.301.30-0.76%434,127
Feb 7, 20251.321.341.271.311.31-0.76%279,185
Feb 6, 20251.301.331.241.321.321.54%487,516
Feb 5, 20251.251.301.221.301.304.00%216,031
Feb 4, 20251.261.261.221.251.251.63%160,073
Feb 3, 20251.231.261.191.231.23-1.60%261,255
Jan 31, 20251.261.281.231.251.25-239,117
Jan 30, 20251.221.271.221.251.251.63%229,518
Jan 29, 20251.241.251.201.231.23-145,490
Jan 28, 20251.221.261.191.231.230.82%144,828
Jan 27, 20251.221.241.201.221.22-240,389
Jan 24, 20251.231.281.201.221.22-0.81%142,775
Jan 23, 20251.211.271.191.231.231.65%265,052
Jan 22, 20251.211.231.181.211.21-1.63%186,456
Jan 21, 20251.241.241.111.231.23-0.81%696,373
Jan 17, 20251.251.291.211.241.24-0.80%229,512
Jan 16, 20251.251.291.241.251.25-2.34%172,392
Jan 15, 20251.201.291.171.281.2811.30%312,913
Jan 14, 20251.091.161.071.151.153.60%261,316
Jan 13, 20251.101.121.071.111.110.91%326,050
Jan 10, 20251.151.191.071.101.10-2.65%467,486
Jan 8, 20251.201.201.131.131.13-5.83%463,874
Jan 7, 20251.201.271.201.201.200.84%380,429
Jan 6, 20251.201.291.171.191.192.59%602,368
Jan 3, 20251.161.231.141.161.16-0.85%517,110
Jan 2, 20251.311.391.171.171.17-9.30%947,621
Dec 31, 20241.131.331.131.291.2917.27%1,114,145
Dec 30, 20241.061.240.941.101.10-4.35%892,329
Dec 27, 20240.901.470.901.151.1532.17%5,984,373
Dec 26, 20240.840.940.840.870.873.51%1,039,712
Dec 24, 20240.880.880.760.840.84-5.56%1,700,806
Dec 23, 20240.920.920.850.890.89-14.41%2,794,447
Dec 20, 20241.181.500.731.041.04-48.00%9,268,164
Dec 19, 20242.022.111.902.002.00-0.99%673,885
Dec 18, 20242.122.151.972.022.02-4.72%866,990
Dec 17, 20242.322.321.992.122.12-8.23%922,516
Dec 16, 20242.202.362.122.312.319.48%710,161
Dec 13, 20241.972.201.962.112.116.03%905,421
Dec 12, 20241.962.031.911.991.992.05%830,346
Dec 11, 20241.952.001.861.951.951.04%661,759
Dec 10, 20241.912.001.841.931.931.31%897,074
Dec 9, 20242.032.091.801.911.91-6.85%1,711,699
Dec 6, 20242.002.252.002.052.05-2.85%943,358
Dec 5, 20242.422.462.102.112.11-10.62%692,882
Dec 4, 20242.542.592.302.362.36-9.42%575,934
Dec 3, 20242.802.812.582.602.60-7.14%537,498
Dec 2, 20242.952.962.742.802.80-3.11%422,072
Nov 29, 20242.862.952.802.892.891.94%265,881
Nov 27, 20242.802.992.792.842.842.35%358,582
Nov 26, 20242.702.852.702.772.772.21%229,713
Nov 25, 20242.832.852.702.712.71-2.52%176,279
Nov 22, 20242.722.822.682.782.782.21%133,423
Nov 21, 20242.852.902.712.722.72-3.37%141,317
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