Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
4.610
+0.260 (5.98%)
At close: Sep 4, 2026, 4:00 PM EDT
4.690
+0.080 (1.74%)
After-hours: Sep 4, 2026, 7:58 PM EDT
Galectin Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.33 | 4.72 | 4.33 | 4.61 | 4.61 | 5.98% | 473,092 |
| Sep 3, 2026 | 4.50 | 4.60 | 4.22 | 4.35 | 4.35 | -2.90% | 244,150 |
| Sep 2, 2026 | 4.19 | 4.53 | 4.19 | 4.48 | 4.48 | 7.43% | 460,695 |
| Sep 1, 2026 | 3.91 | 4.39 | 3.91 | 4.17 | 4.17 | 5.57% | 479,583 |
| Aug 31, 2026 | 4.02 | 4.05 | 3.91 | 3.95 | 3.95 | -1.74% | 229,714 |
| Aug 28, 2026 | 4.14 | 4.20 | 3.95 | 4.02 | 4.02 | -2.90% | 271,187 |
| Aug 27, 2026 | 4.15 | 4.45 | 4.04 | 4.14 | 4.14 | -0.24% | 345,234 |
| Aug 26, 2026 | 3.95 | 4.21 | 3.92 | 4.15 | 4.15 | 4.01% | 291,106 |
| Aug 25, 2026 | 4.07 | 4.19 | 3.85 | 3.99 | 3.99 | 2.84% | 194,722 |
| Aug 24, 2026 | 3.68 | 3.97 | 3.58 | 3.88 | 3.88 | 5.43% | 227,962 |
| Aug 21, 2026 | 3.62 | 3.74 | 3.59 | 3.68 | 3.68 | 3.08% | 174,932 |
| Aug 20, 2026 | 3.67 | 3.75 | 3.44 | 3.57 | 3.57 | -2.72% | 313,109 |
| Aug 19, 2026 | 3.54 | 3.77 | 3.54 | 3.67 | 3.67 | 4.26% | 353,794 |
| Aug 18, 2026 | 3.47 | 3.55 | 3.33 | 3.52 | 3.52 | 0.28% | 317,939 |
| Aug 17, 2026 | 3.36 | 3.67 | 3.31 | 3.51 | 3.51 | 2.03% | 300,046 |
| Aug 14, 2026 | 3.50 | 3.55 | 3.20 | 3.44 | 3.44 | -2.55% | 388,207 |
| Aug 13, 2026 | 3.16 | 3.56 | 3.16 | 3.53 | 3.53 | 12.42% | 585,303 |
| Aug 12, 2026 | 3.12 | 3.26 | 3.12 | 3.14 | 3.14 | 0.32% | 231,491 |
| Aug 11, 2026 | 3.13 | 3.15 | 3.02 | 3.13 | 3.13 | 0.32% | 296,151 |
| Aug 10, 2026 | 3.39 | 3.40 | 3.09 | 3.12 | 3.12 | -9.57% | 371,112 |
| Aug 7, 2026 | 3.56 | 3.56 | 3.22 | 3.45 | 3.45 | 7.14% | 329,874 |
| Aug 6, 2026 | 3.13 | 3.25 | 3.07 | 3.22 | 3.22 | 4.21% | 511,184 |
| Aug 5, 2026 | 3.00 | 3.14 | 2.97 | 3.09 | 3.09 | 3.52% | 355,019 |
| Aug 4, 2026 | 2.96 | 3.12 | 2.72 | 2.99 | 2.99 | -1.49% | 844,237 |
| Aug 3, 2026 | 2.97 | 3.17 | 2.90 | 3.03 | 3.03 | 2.02% | 296,958 |
| Jul 31, 2026 | 3.26 | 3.34 | 2.96 | 2.97 | 2.97 | -8.05% | 387,699 |
| Jul 30, 2026 | 3.51 | 3.60 | 3.21 | 3.23 | 3.23 | -7.45% | 404,349 |
| Jul 29, 2026 | 3.43 | 3.60 | 3.41 | 3.49 | 3.49 | 2.95% | 330,651 |
| Jul 28, 2026 | 3.38 | 3.46 | 3.22 | 3.39 | 3.39 | 0.30% | 259,877 |
| Jul 27, 2026 | 3.50 | 3.58 | 3.32 | 3.38 | 3.38 | -2.59% | 305,155 |
| Jul 24, 2026 | 3.48 | 3.60 | 3.33 | 3.47 | 3.47 | 0.58% | 313,368 |
| Jul 23, 2026 | 3.50 | 3.56 | 3.38 | 3.45 | 3.45 | -1.43% | 335,756 |
| Jul 22, 2026 | 3.84 | 3.87 | 3.50 | 3.50 | 3.50 | -8.97% | 494,251 |
| Jul 21, 2026 | 4.01 | 4.15 | 3.84 | 3.85 | 3.85 | -3.87% | 310,771 |
| Jul 20, 2026 | 4.19 | 4.46 | 3.92 | 4.00 | 4.00 | -4.19% | 339,107 |
| Jul 17, 2026 | 4.21 | 4.42 | 4.14 | 4.18 | 4.18 | -1.18% | 413,756 |
| Jul 16, 2026 | 4.68 | 4.71 | 4.15 | 4.23 | 4.23 | -11.24% | 556,462 |
| Jul 15, 2026 | 5.33 | 5.39 | 4.74 | 4.76 | 4.76 | -10.86% | 529,032 |
| Jul 14, 2026 | 4.70 | 5.55 | 4.66 | 5.34 | 5.34 | 16.09% | 2,124,225 |
| Jul 13, 2026 | 4.06 | 4.82 | 4.01 | 4.60 | 4.60 | 13.30% | 1,372,363 |
| Jul 10, 2026 | 4.42 | 4.42 | 4.01 | 4.06 | 4.06 | -7.09% | 528,753 |
| Jul 9, 2026 | 4.50 | 4.96 | 4.30 | 4.37 | 4.37 | -3.10% | 430,353 |
| Jul 8, 2026 | 4.51 | 4.67 | 4.44 | 4.51 | 4.51 | -2.17% | 318,752 |
| Jul 7, 2026 | 4.60 | 4.66 | 4.31 | 4.61 | 4.61 | -0.43% | 437,225 |
| Jul 6, 2026 | 4.63 | 4.79 | 4.46 | 4.63 | 4.63 | 2.66% | 518,894 |
| Jul 2, 2026 | 4.38 | 4.78 | 4.36 | 4.51 | 4.51 | 4.16% | 723,134 |
| Jul 1, 2026 | 4.57 | 4.64 | 4.28 | 4.33 | 4.33 | -6.68% | 647,423 |
| Jun 30, 2026 | 4.85 | 4.97 | 4.19 | 4.64 | 4.64 | -6.64% | 1,123,925 |
| Jun 29, 2026 | 5.03 | 5.19 | 4.75 | 4.97 | 4.97 | -0.40% | 1,853,080 |
| Jun 26, 2026 | 4.18 | 5.03 | 4.18 | 4.99 | 4.99 | 17.97% | 6,475,738 |