Galecto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	25.50	25.65	23.91	24.45	24.45	-4.34%	18,199
Jan 27, 2026	24.66	27.75	24.66	25.56	25.56	2.40%	14,750
Jan 26, 2026	25.04	25.76	24.73	24.96	24.96	-3.11%	19,538
Jan 23, 2026	27.18	28.25	25.75	25.76	25.76	-12.91%	46,400
Jan 22, 2026	29.36	32.00	28.77	29.58	29.58	5.01%	37,186
Jan 21, 2026	27.05	29.72	26.58	28.17	28.17	0.88%	32,262
Jan 20, 2026	24.17	29.38	22.18	27.93	27.93	11.81%	42,606
Jan 16, 2026	24.14	26.30	23.77	24.98	24.98	4.28%	34,105
Jan 15, 2026	24.00	24.49	23.86	23.95	23.95	-4.16%	15,576
Jan 14, 2026	22.75	24.99	22.51	24.99	24.99	7.25%	19,423
Jan 13, 2026	22.11	23.87	21.22	23.30	23.30	6.78%	30,423
Jan 12, 2026	20.21	22.60	20.21	21.82	21.82	6.44%	28,348
Jan 9, 2026	20.41	21.36	19.84	20.50	20.50	0.64%	13,784
Jan 8, 2026	20.93	21.56	19.42	20.37	20.37	-3.00%	19,052
Jan 7, 2026	23.56	23.85	20.82	21.00	21.00	-3.85%	34,034
Jan 6, 2026	21.15	22.95	20.62	21.84	21.84	2.73%	23,527
Jan 5, 2026	21.82	22.60	20.79	21.26	21.26	-2.57%	38,311
Jan 2, 2026	24.42	24.42	21.08	21.82	21.82	-5.17%	49,489
Dec 31, 2025	23.00	24.75	22.33	23.01	23.01	3.14%	33,461
Dec 30, 2025	29.51	29.83	21.56	22.31	22.31	-24.65%	142,837
Dec 29, 2025	33.46	35.10	29.61	29.61	29.61	-13.27%	82,638
Dec 26, 2025	29.97	38.33	29.36	34.14	34.14	15.77%	232,089
Dec 24, 2025	28.84	30.00	28.84	29.49	29.49	1.41%	18,103
Dec 23, 2025	29.00	29.84	27.50	29.08	29.08	0.55%	33,385
Dec 22, 2025	27.42	30.03	27.42	28.92	28.92	6.44%	27,912
Dec 19, 2025	26.75	29.05	26.75	27.17	27.17	4.50%	49,738
Dec 18, 2025	26.50	27.01	24.53	26.00	26.00	-1.25%	36,966
Dec 17, 2025	28.56	33.31	25.00	26.33	26.33	-12.23%	114,563
Dec 16, 2025	30.40	32.55	28.11	30.00	30.00	-5.06%	62,025
Dec 15, 2025	30.78	31.90	29.50	31.60	31.60	-1.25%	63,166
Dec 12, 2025	27.46	32.20	27.30	32.00	32.00	10.31%	105,106
Dec 11, 2025	28.29	29.10	25.60	29.01	29.01	-1.49%	166,235
Dec 10, 2025	26.54	29.97	26.54	29.45	29.45	5.97%	270,001
Dec 9, 2025	25.73	28.39	24.66	27.79	27.79	8.01%	169,457
Dec 8, 2025	26.46	28.00	24.60	25.73	25.73	-6.30%	151,231
Dec 5, 2025	22.17	27.85	22.17	27.46	27.46	19.97%	132,612
Dec 4, 2025	21.40	23.74	21.17	22.89	22.89	3.39%	261,966
Dec 3, 2025	18.29	22.19	17.75	22.14	22.14	14.48%	120,649
Dec 2, 2025	16.75	19.41	16.70	19.34	19.34	8.84%	143,569
Dec 1, 2025	18.07	19.04	17.04	17.77	17.77	-0.06%	163,297
Nov 28, 2025	17.73	18.07	16.86	17.78	17.78	2.24%	150,761
Nov 26, 2025	16.55	17.48	16.42	17.39	17.39	4.89%	162,572
Nov 25, 2025	15.76	17.08	15.76	16.58	16.58	1.66%	40,263
Nov 24, 2025	16.35	17.02	15.96	16.31	16.31	-2.74%	210,346
Nov 21, 2025	16.97	17.95	16.03	16.77	16.77	-3.34%	117,607
Nov 20, 2025	19.30	19.80	16.82	17.35	17.35	-14.66%	202,773
Nov 19, 2025	19.84	20.80	18.60	20.33	20.33	-2.59%	283,917
Nov 18, 2025	21.94	22.39	18.51	20.87	20.87	-8.67%	305,255
Nov 17, 2025	27.85	27.85	21.25	22.85	22.85	-14.83%	423,576
Nov 14, 2025	27.01	28.30	25.91	26.83	26.83	-3.63%	707,835