Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
5.81
-0.09 (-1.53%)
Nov 20, 2024, 4:00 PM EST - Market closed
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.02 | 6.02 | 5.77 | 5.81 | 5.81 | -1.53% | 2,799 |
| Nov 19, 2024 | 5.99 | 6.26 | 5.78 | 5.90 | 5.90 | -2.16% | 14,401 |
| Nov 18, 2024 | 6.22 | 6.50 | 5.62 | 6.03 | 6.03 | -5.11% | 48,435 |
| Nov 15, 2024 | 6.76 | 6.76 | 6.36 | 6.36 | 6.36 | -8.16% | 9,126 |
| Nov 14, 2024 | 6.78 | 6.94 | 6.78 | 6.92 | 6.92 | 0.44% | 3,358 |
| Nov 13, 2024 | 6.89 | 6.89 | 6.69 | 6.89 | 6.89 | -1.57% | 4,260 |
| Nov 12, 2024 | 7.05 | 7.05 | 6.81 | 7.00 | 7.00 | -1.13% | 11,988 |
| Nov 11, 2024 | 6.97 | 7.09 | 6.97 | 7.08 | 7.08 | -0.14% | 6,445 |
| Nov 8, 2024 | 7.10 | 7.10 | 6.85 | 7.09 | 7.09 | -2.34% | 11,847 |
| Nov 7, 2024 | 7.11 | 7.26 | 6.98 | 7.26 | 7.26 | 3.86% | 17,681 |
| Nov 6, 2024 | 6.92 | 7.29 | 6.85 | 6.99 | 6.99 | 1.90% | 39,511 |
| Nov 5, 2024 | 6.78 | 7.14 | 6.78 | 6.86 | 6.86 | 1.93% | 13,795 |
| Nov 4, 2024 | 6.75 | 7.05 | 6.55 | 6.73 | 6.73 | -0.30% | 68,036 |
| Nov 1, 2024 | 6.89 | 7.10 | 6.66 | 6.75 | 6.75 | -1.46% | 16,000 |
| Oct 31, 2024 | 7.32 | 7.33 | 6.80 | 6.85 | 6.85 | -6.29% | 6,753 |
| Oct 30, 2024 | 7.20 | 7.59 | 7.10 | 7.31 | 7.31 | 3.25% | 32,918 |
| Oct 29, 2024 | 7.26 | 7.30 | 7.06 | 7.08 | 7.08 | -2.48% | 5,933 |
| Oct 28, 2024 | 7.34 | 7.40 | 7.26 | 7.26 | 7.26 | -0.14% | 7,200 |
| Oct 25, 2024 | 7.25 | 7.32 | 7.09 | 7.27 | 7.27 | 0.28% | 8,992 |
| Oct 24, 2024 | 6.88 | 7.25 | 6.81 | 7.25 | 7.25 | 5.76% | 16,920 |
| Oct 23, 2024 | 6.80 | 7.00 | 6.80 | 6.86 | 6.86 | -0.07% | 21,617 |
| Oct 22, 2024 | 6.77 | 7.00 | 6.77 | 6.86 | 6.86 | -2.42% | 6,813 |
| Oct 21, 2024 | 7.08 | 7.08 | 6.84 | 7.03 | 7.03 | -1.26% | 8,217 |
| Oct 18, 2024 | 6.94 | 7.12 | 6.94 | 7.12 | 7.12 | 5.79% | 23,922 |
| Oct 17, 2024 | 6.70 | 6.94 | 6.50 | 6.73 | 6.73 | 0.30% | 21,256 |
| Oct 16, 2024 | 6.71 | 7.00 | 6.62 | 6.71 | 6.71 | -0.30% | 11,992 |
| Oct 15, 2024 | 7.11 | 7.11 | 6.61 | 6.73 | 6.73 | -4.54% | 23,602 |
| Oct 14, 2024 | 7.17 | 7.39 | 6.81 | 7.05 | 7.05 | -3.03% | 30,857 |
| Oct 11, 2024 | 6.94 | 7.50 | 6.81 | 7.27 | 7.27 | 5.06% | 68,074 |
| Oct 10, 2024 | 7.08 | 7.27 | 6.68 | 6.92 | 6.92 | -3.35% | 63,735 |
| Oct 9, 2024 | 7.51 | 7.51 | 7.02 | 7.16 | 7.16 | -4.41% | 26,086 |
| Oct 8, 2024 | 8.46 | 8.46 | 7.25 | 7.49 | 7.49 | -11.52% | 122,080 |
| Oct 7, 2024 | 9.30 | 9.30 | 8.24 | 8.47 | 8.47 | -27.53% | 236,202 |
| Oct 4, 2024 | 12.00 | 12.09 | 11.40 | 11.68 | 11.68 | -1.35% | 11,630 |
| Oct 3, 2024 | 11.49 | 11.85 | 11.42 | 11.84 | 11.84 | 3.86% | 6,853 |
| Oct 2, 2024 | 11.53 | 11.74 | 11.29 | 11.40 | 11.40 | -2.31% | 12,794 |
| Oct 1, 2024 | 11.77 | 11.78 | 11.40 | 11.67 | 11.67 | -3.95% | 20,403 |
| Sep 30, 2024 | 11.63 | 12.40 | 11.63 | 12.15 | 12.15 | 3.76% | 61,361 |
| Sep 27, 2024 | 11.71 | 12.22 | 11.64 | 11.71 | 11.71 | 0.69% | 16,385 |
| Sep 26, 2024 | 11.60 | 12.15 | 11.53 | 11.63 | 11.63 | 0.52% | 11,623 |
| Sep 25, 2024 | 11.75 | 12.14 | 11.40 | 11.57 | 11.57 | -1.45% | 39,563 |
| Sep 24, 2024 | 12.03 | 12.31 | 11.50 | 11.74 | 11.74 | -2.33% | 40,569 |
| Sep 23, 2024 | 13.25 | 13.27 | 12.00 | 12.02 | 12.02 | -9.35% | 56,848 |
| Sep 20, 2024 | 13.85 | 14.12 | 13.20 | 13.26 | 13.26 | -3.91% | 25,072 |
| Sep 19, 2024 | 13.74 | 14.25 | 13.50 | 13.80 | 13.80 | 0.51% | 24,667 |
| Sep 18, 2024 | 13.94 | 14.56 | 13.60 | 13.73 | 13.73 | -2.56% | 32,501 |
| Sep 17, 2024 | 12.76 | 14.36 | 12.76 | 14.09 | 14.09 | 10.42% | 84,547 |
| Sep 16, 2024 | 12.85 | 12.90 | 12.36 | 12.76 | 12.76 | -1.31% | 48,282 |
| Sep 13, 2024 | 14.32 | 14.82 | 12.80 | 12.93 | 12.93 | -8.62% | 119,929 |
| Sep 12, 2024 | 13.03 | 14.32 | 13.03 | 14.15 | 14.15 | 7.85% | 55,733 |
| Sep 11, 2024 | 11.75 | 13.33 | 11.75 | 13.12 | 13.12 | 11.33% | 48,382 |
| Sep 10, 2024 | 11.39 | 11.90 | 11.39 | 11.79 | 11.79 | 3.11% | 30,243 |
| Sep 9, 2024 | 11.12 | 11.59 | 11.02 | 11.43 | 11.43 | 2.42% | 30,398 |
| Sep 6, 2024 | 11.42 | 11.70 | 10.85 | 11.16 | 11.16 | -2.91% | 38,837 |
| Sep 5, 2024 | 11.46 | 11.89 | 11.36 | 11.49 | 11.49 | -0.66% | 40,605 |
| Sep 4, 2024 | 10.88 | 11.89 | 10.68 | 11.57 | 11.57 | 4.23% | 93,954 |
| Sep 3, 2024 | 11.26 | 11.71 | 10.61 | 11.10 | 11.10 | -7.11% | 120,933 |
| Aug 30, 2024 | 11.67 | 13.68 | 11.65 | 11.95 | 11.95 | -1.44% | 130,320 |
| Aug 29, 2024 | 13.25 | 14.47 | 11.50 | 12.13 | 12.13 | -6.73% | 243,046 |
| Aug 28, 2024 | 12.79 | 14.22 | 12.50 | 13.00 | 13.00 | -6.59% | 56,437 |
| Aug 27, 2024 | 13.58 | 14.23 | 13.58 | 13.92 | 13.92 | 0.74% | 4,734 |
| Aug 26, 2024 | 14.25 | 14.25 | 13.50 | 13.82 | 13.82 | 2.31% | 1,072 |
| Aug 23, 2024 | 14.14 | 14.37 | 13.03 | 13.50 | 13.50 | -2.24% | 4,874 |
| Aug 22, 2024 | 14.88 | 14.88 | 13.81 | 13.81 | 13.81 | -7.17% | 4,457 |
| Aug 21, 2024 | 14.68 | 14.88 | 13.80 | 14.88 | 14.88 | 2.35% | 2,606 |
| Aug 20, 2024 | 14.12 | 14.75 | 14.00 | 14.54 | 14.54 | 3.87% | 2,435 |
| Aug 19, 2024 | 14.33 | 15.13 | 12.84 | 14.00 | 14.00 | -3.50% | 17,281 |
| Aug 16, 2024 | 14.68 | 14.75 | 14.18 | 14.51 | 14.51 | 3.13% | 2,472 |
| Aug 15, 2024 | 13.50 | 14.56 | 13.18 | 14.07 | 14.07 | 4.20% | 7,383 |
| Aug 14, 2024 | 13.26 | 13.75 | 13.06 | 13.50 | 13.50 | -0.26% | 2,443 |
| Aug 13, 2024 | 13.00 | 13.75 | 13.00 | 13.53 | 13.53 | 6.27% | 9,752 |
| Aug 12, 2024 | 13.18 | 13.25 | 12.50 | 12.74 | 12.74 | -2.04% | 2,492 |
| Aug 9, 2024 | 12.15 | 13.18 | 12.15 | 13.00 | 13.00 | 7.15% | 4,700 |
| Aug 8, 2024 | 12.20 | 12.52 | 11.63 | 12.13 | 12.13 | 1.17% | 8,252 |
| Aug 7, 2024 | 12.19 | 12.69 | 11.78 | 11.99 | 11.99 | -1.70% | 4,686 |
| Aug 6, 2024 | 12.28 | 13.18 | 11.78 | 12.20 | 12.20 | -2.39% | 6,131 |
| Aug 5, 2024 | 12.16 | 12.80 | 12.00 | 12.50 | 12.50 | -4.58% | 5,453 |
| Aug 2, 2024 | 13.75 | 14.00 | 12.98 | 13.10 | 13.10 | -4.88% | 5,371 |
| Aug 1, 2024 | 13.75 | 14.30 | 13.75 | 13.77 | 13.77 | -2.33% | 4,036 |
| Jul 31, 2024 | 13.88 | 14.48 | 13.75 | 14.10 | 14.10 | 0.53% | 4,920 |
| Jul 30, 2024 | 14.24 | 14.46 | 13.90 | 14.03 | 14.03 | 0.18% | 2,001 |
| Jul 29, 2024 | 14.25 | 14.62 | 14.00 | 14.00 | 14.00 | -2.32% | 4,973 |
| Jul 26, 2024 | 14.43 | 14.68 | 14.01 | 14.33 | 14.33 | 2.36% | 2,364 |
| Jul 25, 2024 | 14.05 | 14.50 | 13.75 | 14.00 | 14.00 | 0.92% | 4,559 |
| Jul 24, 2024 | 13.93 | 14.70 | 13.75 | 13.88 | 13.88 | 1.74% | 6,561 |
| Jul 23, 2024 | 13.38 | 14.73 | 13.38 | 13.64 | 13.64 | 2.97% | 1,744 |
| Jul 22, 2024 | 13.68 | 14.44 | 12.68 | 13.25 | 13.25 | -4.71% | 12,764 |
| Jul 19, 2024 | 14.50 | 14.62 | 13.73 | 13.90 | 13.90 | -4.03% | 3,715 |
| Jul 18, 2024 | 14.24 | 14.75 | 13.88 | 14.48 | 14.48 | 2.15% | 4,224 |
| Jul 17, 2024 | 14.50 | 15.14 | 13.88 | 14.18 | 14.18 | -0.51% | 3,169 |
| Jul 16, 2024 | 14.75 | 15.50 | 13.75 | 14.25 | 14.25 | -3.55% | 5,402 |
| Jul 15, 2024 | 13.50 | 16.07 | 13.50 | 14.78 | 14.78 | 8.44% | 19,449 |
| Jul 12, 2024 | 13.35 | 14.00 | 13.05 | 13.63 | 13.63 | 5.80% | 4,734 |
| Jul 11, 2024 | 13.12 | 13.47 | 12.88 | 12.88 | 12.88 | 2.82% | 9,306 |
| Jul 10, 2024 | 13.00 | 13.00 | 12.50 | 12.53 | 12.53 | -0.91% | 3,260 |
| Jul 9, 2024 | 13.07 | 13.11 | 12.64 | 12.64 | 12.64 | -0.47% | 3,599 |
| Jul 8, 2024 | 12.45 | 13.38 | 12.21 | 12.70 | 12.70 | 2.35% | 7,625 |
| Jul 5, 2024 | 13.38 | 13.38 | 12.25 | 12.41 | 12.41 | -2.18% | 4,980 |
| Jul 3, 2024 | 11.79 | 13.49 | 11.64 | 12.69 | 12.69 | 9.94% | 8,606 |
| Jul 2, 2024 | 11.50 | 12.49 | 11.50 | 11.54 | 11.54 | -0.99% | 2,359 |