Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
4.510
-0.200 (-4.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -3.94% | 7,401 |
| Jan 15, 2025 | 4.85 | 4.85 | 4.71 | 4.82 | 4.82 | 1.05% | 2,395 |
| Jan 14, 2025 | 5.10 | 5.10 | 4.70 | 4.77 | 4.77 | -6.29% | 7,649 |
| Jan 13, 2025 | 5.13 | 5.31 | 4.99 | 5.09 | 5.09 | -0.78% | 8,862 |
| Jan 10, 2025 | 5.27 | 5.38 | 5.13 | 5.13 | 5.13 | -2.84% | 10,849 |
| Jan 8, 2025 | 5.39 | 5.48 | 5.15 | 5.28 | 5.28 | -4.00% | 12,877 |
| Jan 7, 2025 | 5.60 | 5.64 | 5.50 | 5.50 | 5.50 | -0.72% | 7,108 |
| Jan 6, 2025 | 5.71 | 5.98 | 5.53 | 5.54 | 5.54 | -2.81% | 15,569 |
| Jan 3, 2025 | 5.75 | 5.86 | 5.47 | 5.70 | 5.70 | - | 14,075 |
| Jan 2, 2025 | 4.78 | 5.75 | 4.70 | 5.70 | 5.70 | 22.58% | 51,747 |
| Dec 31, 2024 | 4.60 | 4.89 | 4.60 | 4.65 | 4.65 | 1.09% | 16,048 |
| Dec 30, 2024 | 5.11 | 5.11 | 4.60 | 4.60 | 4.60 | -10.68% | 29,230 |
| Dec 27, 2024 | 5.45 | 5.45 | 5.01 | 5.15 | 5.15 | -4.98% | 25,035 |
| Dec 26, 2024 | 4.75 | 5.42 | 4.75 | 5.42 | 5.42 | 11.52% | 18,486 |
| Dec 24, 2024 | 4.75 | 4.86 | 4.74 | 4.86 | 4.86 | 2.94% | 4,970 |
| Dec 23, 2024 | 4.71 | 4.90 | 4.71 | 4.72 | 4.72 | 0.45% | 11,689 |
| Dec 20, 2024 | 4.70 | 4.86 | 4.66 | 4.70 | 4.70 | 0.86% | 16,841 |
| Dec 19, 2024 | 4.87 | 5.08 | 4.40 | 4.66 | 4.66 | -2.71% | 43,059 |
| Dec 18, 2024 | 5.34 | 5.42 | 4.78 | 4.79 | 4.79 | -8.59% | 20,914 |
| Dec 17, 2024 | 5.18 | 5.32 | 4.85 | 5.24 | 5.24 | 1.06% | 18,369 |
| Dec 16, 2024 | 5.17 | 5.36 | 5.02 | 5.19 | 5.19 | 2.07% | 8,158 |
| Dec 13, 2024 | 5.18 | 5.25 | 5.08 | 5.08 | 5.08 | -4.69% | 11,158 |
| Dec 12, 2024 | 5.30 | 5.54 | 5.22 | 5.33 | 5.33 | -0.74% | 33,815 |
| Dec 11, 2024 | 5.74 | 5.74 | 5.26 | 5.37 | 5.37 | -5.12% | 22,574 |
| Dec 10, 2024 | 5.68 | 5.68 | 5.62 | 5.66 | 5.66 | 2.35% | 6,233 |
| Dec 9, 2024 | 5.63 | 5.87 | 5.50 | 5.53 | 5.53 | -1.60% | 29,717 |
| Dec 6, 2024 | 5.80 | 5.81 | 5.62 | 5.62 | 5.62 | -0.71% | 10,501 |
| Dec 5, 2024 | 5.87 | 5.98 | 5.65 | 5.66 | 5.66 | -1.74% | 10,548 |
| Dec 4, 2024 | 5.85 | 6.18 | 5.62 | 5.76 | 5.76 | - | 21,746 |
| Dec 3, 2024 | 5.70 | 6.11 | 5.70 | 5.76 | 5.76 | 1.59% | 8,240 |
| Dec 2, 2024 | 5.66 | 5.83 | 5.35 | 5.67 | 5.67 | 6.98% | 38,449 |
| Nov 29, 2024 | 5.51 | 5.78 | 5.30 | 5.30 | 5.30 | -3.81% | 29,074 |
| Nov 27, 2024 | 5.65 | 5.98 | 5.51 | 5.51 | 5.51 | -0.72% | 12,066 |
| Nov 26, 2024 | 5.86 | 5.86 | 5.51 | 5.55 | 5.55 | -3.14% | 13,283 |
| Nov 25, 2024 | 5.75 | 5.95 | 5.71 | 5.73 | 5.73 | 1.96% | 20,314 |
| Nov 22, 2024 | 5.94 | 6.19 | 5.52 | 5.62 | 5.62 | -3.85% | 37,027 |
| Nov 21, 2024 | 5.84 | 6.02 | 5.75 | 5.85 | 5.85 | 0.60% | 3,679 |
| 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 |