Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
5.94
-0.02 (-0.34%)
At close: Nov 5, 2025, 4:00 PM EST
5.66
-0.28 (-4.71%)
After-hours: Nov 5, 2025, 7:40 PM EST
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.80 | 6.10 | 5.80 | 5.94 | 5.94 | -0.34% | 21,449 |
| Nov 4, 2025 | 6.16 | 6.23 | 5.84 | 5.96 | 5.96 | -11.04% | 43,497 |
| Nov 3, 2025 | 7.22 | 7.64 | 6.66 | 6.70 | 6.70 | -8.47% | 94,624 |
| Oct 31, 2025 | 7.20 | 7.53 | 7.18 | 7.32 | 7.32 | -0.41% | 31,985 |
| Oct 30, 2025 | 7.20 | 7.54 | 7.07 | 7.35 | 7.35 | -1.61% | 75,715 |
| Oct 29, 2025 | 7.04 | 7.50 | 7.04 | 7.47 | 7.47 | 4.33% | 111,111 |
| Oct 28, 2025 | 7.12 | 7.43 | 7.02 | 7.16 | 7.16 | -2.52% | 58,508 |
| Oct 27, 2025 | 8.26 | 8.36 | 7.23 | 7.35 | 7.35 | -12.87% | 66,775 |
| Oct 24, 2025 | 8.02 | 8.61 | 8.02 | 8.43 | 8.43 | 1.69% | 175,103 |
| Oct 23, 2025 | 7.50 | 8.40 | 7.50 | 8.29 | 8.29 | 7.24% | 122,366 |
| Oct 22, 2025 | 8.19 | 8.39 | 7.73 | 7.73 | 7.73 | -9.38% | 98,780 |
| Oct 21, 2025 | 9.21 | 9.35 | 8.43 | 8.53 | 8.53 | -9.54% | 78,517 |
| Oct 20, 2025 | 9.31 | 9.75 | 9.23 | 9.43 | 9.43 | -1.57% | 95,221 |
| Oct 17, 2025 | 10.20 | 10.57 | 9.51 | 9.58 | 9.58 | -12.83% | 90,542 |
| Oct 16, 2025 | 11.86 | 12.97 | 10.70 | 10.99 | 10.99 | -5.87% | 215,702 |
| Oct 15, 2025 | 10.83 | 12.31 | 10.53 | 11.68 | 11.68 | 2.86% | 163,455 |
| Oct 14, 2025 | 12.35 | 12.67 | 11.24 | 11.35 | 11.35 | -10.98% | 214,986 |
| Oct 13, 2025 | 12.78 | 13.06 | 12.41 | 12.75 | 12.75 | 0.71% | 169,257 |
| Oct 10, 2025 | 13.71 | 14.75 | 12.19 | 12.66 | 12.66 | -14.17% | 595,422 |
| Oct 9, 2025 | 15.31 | 18.45 | 13.40 | 14.75 | 14.75 | 38.50% | 12,818,526 |
| Oct 8, 2025 | 10.50 | 11.66 | 9.88 | 10.65 | 10.65 | -40.57% | 1,977,646 |
| Oct 7, 2025 | 24.89 | 31.70 | 16.40 | 17.92 | 17.92 | 383.02% | 76,713,265 |
| Oct 6, 2025 | 4.01 | 4.01 | 3.64 | 3.71 | 3.71 | -2.11% | 155,793 |
| Oct 3, 2025 | 3.94 | 4.07 | 3.76 | 3.79 | 3.79 | -4.05% | 738,000 |
| Oct 2, 2025 | 3.50 | 4.13 | 3.50 | 3.95 | 3.95 | 12.22% | 323,128 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.50 | 3.52 | 3.52 | -5.38% | 70,981 |
| Sep 30, 2025 | 3.68 | 3.86 | 3.67 | 3.72 | 3.72 | -2.11% | 103,919 |
| Sep 29, 2025 | 4.02 | 4.15 | 3.80 | 3.80 | 3.80 | -13.83% | 171,964 |
| Sep 26, 2025 | 4.33 | 4.96 | 4.19 | 4.41 | 4.41 | -0.90% | 219,311 |
| Sep 25, 2025 | 3.91 | 4.51 | 3.91 | 4.45 | 4.45 | 4.46% | 2,480,146 |
| Sep 24, 2025 | 4.12 | 4.31 | 3.61 | 4.26 | 4.26 | 0.95% | 532,457 |
| Sep 23, 2025 | 4.59 | 5.02 | 3.81 | 4.22 | 4.22 | 40.67% | 54,188,234 |
| Sep 22, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 4.53% | 18,056 |
| Sep 19, 2025 | 2.80 | 2.95 | 2.77 | 2.87 | 2.87 | - | 34,799 |
| Sep 18, 2025 | 2.94 | 2.95 | 2.80 | 2.87 | 2.87 | 0.70% | 14,948 |
| Sep 17, 2025 | 2.75 | 2.99 | 2.73 | 2.85 | 2.85 | 3.64% | 82,184 |
| Sep 16, 2025 | 2.82 | 2.92 | 2.72 | 2.75 | 2.75 | -2.83% | 31,195 |
| Sep 15, 2025 | 2.56 | 2.92 | 2.53 | 2.83 | 2.83 | -1.39% | 108,517 |
| Sep 12, 2025 | 2.72 | 3.09 | 2.71 | 2.87 | 2.87 | 2.50% | 108,330 |
| Sep 11, 2025 | 2.87 | 3.39 | 2.70 | 2.80 | 2.80 | -6.04% | 271,028 |
| Sep 10, 2025 | 2.61 | 3.99 | 2.58 | 2.98 | 2.98 | 15.50% | 1,939,844 |
| Sep 9, 2025 | 2.65 | 2.70 | 2.45 | 2.58 | 2.58 | -16.50% | 359,398 |
| Sep 8, 2025 | 2.98 | 3.20 | 2.90 | 3.09 | 3.09 | 2.66% | 2,082,816 |
| Sep 5, 2025 | 3.01 | 3.01 | 2.96 | 3.01 | 3.01 | 0.33% | 7,344 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 5,088 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 6,694 |
| Sep 2, 2025 | 3.20 | 3.28 | 3.00 | 3.00 | 3.00 | -5.66% | 23,154 |
| Aug 29, 2025 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -1.24% | 6,999 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.18 | 3.22 | 3.22 | -4.17% | 6,348 |
| Aug 27, 2025 | 3.37 | 3.43 | 3.36 | 3.36 | 3.36 | 0.09% | 3,520 |