Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
2.960
-0.290 (-8.92%)
Feb 4, 2026, 4:00 PM EST - Market closed
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.23 | 3.23 | 2.91 | 2.96 | 2.96 | -8.92% | 235,511 |
| Feb 3, 2026 | 3.00 | 3.30 | 3.00 | 3.25 | 3.25 | 8.33% | 300,247 |
| Feb 2, 2026 | 2.84 | 3.05 | 2.77 | 3.00 | 3.00 | 6.01% | 269,343 |
| Jan 30, 2026 | 2.92 | 2.95 | 2.76 | 2.83 | 2.83 | -3.41% | 266,004 |
| Jan 29, 2026 | 3.07 | 3.09 | 2.90 | 2.93 | 2.93 | -4.87% | 372,575 |
| Jan 28, 2026 | 3.15 | 3.23 | 3.06 | 3.08 | 3.08 | -2.22% | 127,770 |
| Jan 27, 2026 | 3.12 | 3.24 | 3.08 | 3.15 | 3.15 | 0.96% | 176,039 |
| Jan 26, 2026 | 3.27 | 3.28 | 3.10 | 3.12 | 3.12 | -5.74% | 294,056 |
| Jan 23, 2026 | 3.53 | 3.53 | 3.28 | 3.31 | 3.31 | -6.23% | 283,881 |
| Jan 22, 2026 | 3.17 | 3.56 | 3.14 | 3.53 | 3.53 | 11.36% | 286,119 |
| Jan 21, 2026 | 3.00 | 3.18 | 2.93 | 3.17 | 3.17 | 6.02% | 445,983 |
| Jan 20, 2026 | 3.02 | 3.04 | 2.95 | 2.99 | 2.99 | -1.64% | 382,175 |
| Jan 16, 2026 | 3.08 | 3.14 | 2.96 | 3.04 | 3.04 | -3.49% | 514,318 |
| Jan 15, 2026 | 3.04 | 3.27 | 2.96 | 3.15 | 3.15 | 5.00% | 328,946 |
| Jan 14, 2026 | 3.11 | 3.11 | 2.90 | 3.00 | 3.00 | -2.28% | 387,008 |
| Jan 13, 2026 | 3.20 | 3.20 | 3.01 | 3.07 | 3.07 | -2.85% | 372,323 |
| Jan 12, 2026 | 3.13 | 3.18 | 3.02 | 3.16 | 3.16 | 0.32% | 237,042 |
| Jan 9, 2026 | 3.16 | 3.19 | 2.94 | 3.15 | 3.15 | -1.56% | 671,933 |
| Jan 8, 2026 | 3.52 | 3.55 | 3.18 | 3.20 | 3.20 | -9.60% | 657,826 |
| Jan 7, 2026 | 3.47 | 3.67 | 3.45 | 3.54 | 3.54 | 2.61% | 456,954 |
| Jan 6, 2026 | 3.86 | 3.95 | 3.34 | 3.45 | 3.45 | -11.08% | 905,530 |
| Jan 5, 2026 | 4.06 | 4.17 | 3.80 | 3.88 | 3.88 | -4.20% | 604,202 |
| 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% | 325,582 |
| Dec 30, 2025 | 4.05 | 4.14 | 3.97 | 4.08 | 4.08 | - | 426,723 |
| Dec 29, 2025 | 4.01 | 4.13 | 3.97 | 4.08 | 4.08 | 0.74% | 283,851 |
| Dec 26, 2025 | 4.05 | 4.19 | 3.90 | 4.05 | 4.05 | 0.50% | 413,775 |
| 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% | 1,052,400 |
| Dec 22, 2025 | 4.31 | 4.42 | 3.96 | 4.03 | 4.03 | -7.99% | 958,281 |
| Dec 19, 2025 | 4.64 | 4.83 | 3.80 | 4.38 | 4.38 | -28.90% | 4,121,482 |
| Dec 18, 2025 | 6.55 | 6.95 | 6.13 | 6.16 | 6.16 | -4.79% | 526,875 |
| 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 |