Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
11.63
+0.22 (1.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 11.60 | 12.15 | 11.53 | 11.63 | 11.63 | 0.52% | 11,606 |
| 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 |
| Jul 1, 2024 | 11.78 | 12.49 | 11.59 | 11.65 | 11.65 | -1.73% | 6,903 |
| Jun 28, 2024 | 12.25 | 12.75 | 11.86 | 11.86 | 11.86 | -5.69% | 5,661 |
| Jun 27, 2024 | 12.01 | 13.00 | 12.01 | 12.57 | 12.57 | 2.64% | 2,359 |
| Jun 26, 2024 | 12.50 | 12.73 | 12.25 | 12.25 | 12.25 | -0.24% | 1,468 |
| Jun 25, 2024 | 13.25 | 13.55 | 12.28 | 12.28 | 12.28 | -6.42% | 5,965 |
| Jun 24, 2024 | 12.59 | 13.75 | 12.59 | 13.12 | 13.12 | 5.51% | 6,271 |
| Jun 21, 2024 | 12.75 | 12.75 | 12.00 | 12.44 | 12.44 | 1.33% | 5,105 |
| Jun 20, 2024 | 12.28 | 12.75 | 11.80 | 12.28 | 12.28 | -0.07% | 10,742 |
| Jun 18, 2024 | 12.63 | 13.10 | 12.13 | 12.28 | 12.28 | -2.71% | 9,485 |
| Jun 17, 2024 | 13.50 | 13.50 | 12.58 | 12.63 | 12.63 | -4.71% | 2,733 |
| Jun 14, 2024 | 13.75 | 13.99 | 13.03 | 13.25 | 13.25 | -2.72% | 1,273 |
| Jun 13, 2024 | 13.13 | 13.75 | 13.00 | 13.62 | 13.62 | 2.77% | 2,600 |
| Jun 12, 2024 | 13.50 | 14.18 | 13.25 | 13.25 | 13.25 | -0.34% | 963 |
| Jun 11, 2024 | 13.50 | 14.00 | 13.13 | 13.30 | 13.30 | -1.57% | 3,257 |
| Jun 10, 2024 | 13.15 | 13.75 | 13.00 | 13.51 | 13.51 | 4.91% | 4,680 |
| Jun 7, 2024 | 13.02 | 13.74 | 12.55 | 12.88 | 12.88 | -4.07% | 23,833 |
| Jun 6, 2024 | 13.75 | 14.18 | 13.25 | 13.43 | 13.43 | -2.96% | 8,463 |
| Jun 5, 2024 | 13.50 | 14.99 | 12.94 | 13.84 | 13.84 | 3.44% | 14,425 |
| Jun 4, 2024 | 15.49 | 15.49 | 12.72 | 13.38 | 13.38 | -13.57% | 48,073 |
| Jun 3, 2024 | 15.03 | 15.50 | 15.01 | 15.48 | 15.48 | 1.81% | 5,321 |
| May 31, 2024 | 15.53 | 15.53 | 15.00 | 15.20 | 15.20 | -0.33% | 2,877 |
| May 30, 2024 | 15.53 | 15.53 | 15.08 | 15.25 | 15.25 | 0.83% | 5,653 |
| May 29, 2024 | 15.33 | 15.56 | 15.04 | 15.13 | 15.13 | -2.92% | 5,220 |
| May 28, 2024 | 15.50 | 15.69 | 15.33 | 15.58 | 15.58 | -1.07% | 2,154 |
| May 24, 2024 | 15.64 | 15.87 | 15.31 | 15.75 | 15.75 | 0.83% | 4,019 |
| May 23, 2024 | 15.25 | 16.00 | 15.25 | 15.62 | 15.62 | 1.17% | 4,050 |
| May 22, 2024 | 15.81 | 16.13 | 15.25 | 15.44 | 15.44 | 0.72% | 3,429 |
| May 21, 2024 | 15.75 | 16.00 | 15.30 | 15.33 | 15.33 | -3.59% | 2,982 |
| May 20, 2024 | 15.53 | 16.13 | 15.50 | 15.90 | 15.90 | 2.38% | 2,838 |
| May 17, 2024 | 15.76 | 15.76 | 15.39 | 15.53 | 15.53 | -1.41% | 1,765 |
| May 16, 2024 | 16.00 | 16.13 | 15.29 | 15.75 | 15.75 | -0.35% | 4,433 |
| May 15, 2024 | 16.98 | 17.00 | 15.29 | 15.81 | 15.81 | -7.03% | 16,941 |
| May 14, 2024 | 16.75 | 17.25 | 16.50 | 17.00 | 17.00 | -0.02% | 8,398 |
| May 13, 2024 | 16.99 | 17.50 | 16.75 | 17.00 | 17.00 | 0.05% | 5,956 |
| May 10, 2024 | 17.30 | 17.88 | 16.88 | 17.00 | 17.00 | -2.90% | 3,480 |
| May 9, 2024 | 17.25 | 17.85 | 17.15 | 17.50 | 17.50 | -0.70% | 489 |
| May 8, 2024 | 17.75 | 17.99 | 17.00 | 17.63 | 17.63 | -0.72% | 2,675 |
| May 7, 2024 | 17.75 | 18.50 | 17.56 | 17.75 | 17.75 | - | 4,735 |
| May 6, 2024 | 18.21 | 18.21 | 17.49 | 17.75 | 17.75 | 1.43% | 4,145 |