Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
3.170
-0.250 (-7.31%)
Mar 31, 2025, 1:02 PM EDT - Market open
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.39 | 3.39 | 3.10 | 3.15 | - | -7.89% | - |
| Mar 28, 2025 | 3.30 | 3.53 | 3.00 | 3.42 | 3.42 | -0.29% | 65,998 |
| Mar 27, 2025 | 3.91 | 4.03 | 3.34 | 3.43 | 3.43 | -12.94% | 85,079 |
| Mar 26, 2025 | 4.33 | 4.49 | 3.91 | 3.94 | 3.94 | -19.59% | 202,117 |
| Mar 25, 2025 | 6.60 | 6.62 | 4.00 | 4.90 | 4.90 | -26.87% | 626,228 |
| Mar 24, 2025 | 6.71 | 7.10 | 6.18 | 6.70 | 6.70 | 9.84% | 2,406,628 |
| Mar 21, 2025 | 4.15 | 7.30 | 4.15 | 6.10 | 6.10 | 47.34% | 10,710,860 |
| Mar 20, 2025 | 4.16 | 4.16 | 4.05 | 4.14 | 4.14 | -2.13% | 3,869 |
| Mar 19, 2025 | 4.37 | 4.37 | 4.20 | 4.23 | 4.23 | -1.40% | 2,586 |
| Mar 18, 2025 | 4.16 | 4.29 | 4.07 | 4.29 | 4.29 | 5.15% | 18,463 |
| Mar 17, 2025 | 4.33 | 4.33 | 4.02 | 4.08 | 4.08 | 0.74% | 2,811 |
| Mar 14, 2025 | 3.99 | 4.23 | 3.99 | 4.05 | 4.05 | 2.02% | 15,409 |
| Mar 13, 2025 | 4.14 | 4.14 | 3.96 | 3.97 | 3.97 | -1.98% | 4,998 |
| Mar 12, 2025 | 3.91 | 4.21 | 3.91 | 4.05 | 4.05 | 1.00% | 7,352 |
| Mar 11, 2025 | 4.00 | 4.16 | 3.76 | 4.01 | 4.01 | -0.74% | 41,389 |
| Mar 10, 2025 | 4.21 | 4.24 | 4.04 | 4.04 | 4.04 | -0.49% | 5,264 |
| Mar 7, 2025 | 4.14 | 4.27 | 4.04 | 4.06 | 4.06 | -1.93% | 2,786 |
| Mar 6, 2025 | 4.38 | 4.38 | 4.14 | 4.14 | 4.14 | -4.39% | 3,756 |
| Mar 5, 2025 | 4.25 | 4.37 | 4.25 | 4.33 | 4.33 | 6.39% | 3,443 |
| Mar 4, 2025 | 4.19 | 4.19 | 4.01 | 4.07 | 4.07 | 1.50% | 4,221 |
| Mar 3, 2025 | 4.46 | 4.46 | 3.84 | 4.01 | 4.01 | -8.45% | 21,280 |
| Feb 28, 2025 | 4.30 | 4.45 | 4.30 | 4.38 | 4.38 | 4.29% | 17,404 |
| Feb 27, 2025 | 4.40 | 4.48 | 4.19 | 4.20 | 4.20 | -5.41% | 27,155 |
| Feb 26, 2025 | 4.43 | 4.48 | 4.33 | 4.44 | 4.44 | -4.10% | 6,124 |
| Feb 25, 2025 | 4.50 | 4.66 | 4.33 | 4.63 | 4.63 | 2.89% | 70,095 |
| Feb 24, 2025 | 4.52 | 4.69 | 4.32 | 4.50 | 4.50 | -0.22% | 35,551 |
| Feb 21, 2025 | 4.69 | 4.69 | 4.51 | 4.51 | 4.51 | -6.82% | 11,057 |
| Feb 20, 2025 | 4.57 | 4.84 | 4.39 | 4.84 | 4.84 | 0.62% | 23,998 |
| Feb 19, 2025 | 4.80 | 4.82 | 4.50 | 4.81 | 4.81 | -0.10% | 15,243 |
| Feb 18, 2025 | 4.70 | 5.00 | 4.70 | 4.82 | 4.82 | 0.71% | 16,856 |
| Feb 14, 2025 | 4.52 | 4.82 | 4.52 | 4.78 | 4.78 | 4.39% | 10,381 |
| Feb 13, 2025 | 4.64 | 4.64 | 4.49 | 4.58 | 4.58 | -0.65% | 10,257 |
| Feb 12, 2025 | 4.48 | 4.65 | 4.48 | 4.61 | 4.61 | 1.21% | 12,504 |
| Feb 11, 2025 | 4.54 | 4.61 | 4.24 | 4.56 | 4.56 | 1.67% | 24,249 |
| Feb 10, 2025 | 4.75 | 4.90 | 4.44 | 4.48 | 4.48 | -1.54% | 52,908 |
| Feb 7, 2025 | 4.95 | 4.95 | 4.50 | 4.55 | 4.55 | -8.08% | 17,319 |
| Feb 6, 2025 | 5.11 | 5.25 | 4.86 | 4.95 | 4.95 | -2.94% | 11,206 |
| Feb 5, 2025 | 5.00 | 5.11 | 4.80 | 5.10 | 5.10 | 3.03% | 11,753 |
| Feb 4, 2025 | 4.80 | 4.99 | 4.80 | 4.95 | 4.95 | 1.64% | 2,570 |
| Feb 3, 2025 | 4.94 | 4.94 | 4.70 | 4.87 | 4.87 | -1.81% | 16,251 |
| Jan 31, 2025 | 5.05 | 5.35 | 4.90 | 4.96 | 4.96 | 0.61% | 8,099 |
| Jan 30, 2025 | 5.09 | 5.12 | 4.77 | 4.93 | 4.93 | -3.24% | 12,808 |
| Jan 29, 2025 | 5.25 | 5.25 | 5.00 | 5.10 | 5.10 | -3.87% | 6,539 |
| Jan 28, 2025 | 5.49 | 5.49 | 5.02 | 5.30 | 5.30 | 1.92% | 2,478 |
| Jan 27, 2025 | 5.40 | 5.56 | 5.10 | 5.20 | 5.20 | -7.52% | 16,792 |
| Jan 24, 2025 | 5.49 | 5.62 | 5.30 | 5.62 | 5.62 | 2.24% | 10,632 |
| Jan 23, 2025 | 5.58 | 5.58 | 5.25 | 5.50 | 5.50 | - | 17,550 |
| Jan 22, 2025 | 5.75 | 5.85 | 5.40 | 5.50 | 5.50 | -4.51% | 19,101 |
| Jan 21, 2025 | 5.52 | 5.80 | 5.10 | 5.76 | 5.76 | 12.30% | 88,924 |
| Jan 17, 2025 | 4.63 | 5.46 | 4.63 | 5.13 | 5.13 | 10.78% | 72,847 |