Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
14.61
+3.96 (37.18%)
Oct 9, 2025, 3:49 PM EDT - Market open
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.31 | 18.45 | 13.40 | 14.55 | - | 36.57% | 12,411,118 |
| 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 |
| Aug 26, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | -1.26% | 1,870 |
| Aug 25, 2025 | 3.34 | 3.41 | 3.32 | 3.40 | 3.40 | 1.80% | 8,344 |
| Aug 22, 2025 | 3.39 | 3.39 | 3.30 | 3.34 | 3.34 | -1.18% | 3,875 |
| Aug 21, 2025 | 3.33 | 3.38 | 3.28 | 3.38 | 3.38 | - | 6,608 |
| Aug 20, 2025 | 3.26 | 3.48 | 3.26 | 3.38 | 3.38 | 0.30% | 11,115 |
| Aug 19, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | - | 2,863 |
| Aug 18, 2025 | 3.29 | 3.50 | 3.29 | 3.37 | 3.37 | -0.30% | 2,472 |
| Aug 15, 2025 | 3.41 | 3.49 | 3.38 | 3.38 | 3.38 | -1.54% | 3,796 |
| Aug 14, 2025 | 3.17 | 3.44 | 3.17 | 3.43 | 3.43 | 2.17% | 13,845 |
| Aug 13, 2025 | 3.31 | 3.45 | 3.17 | 3.36 | 3.36 | 2.38% | 27,744 |
| Aug 12, 2025 | 3.31 | 3.36 | 3.20 | 3.28 | 3.28 | -2.90% | 8,385 |
| Aug 11, 2025 | 3.39 | 3.39 | 3.32 | 3.38 | 3.38 | - | 3,965 |
| Aug 8, 2025 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 3.68% | 10,032 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.23 | 3.26 | 3.26 | -4.12% | 1,212 |
| Aug 6, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | - | 4,563 |
| Aug 5, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.44% | 58,549 |
| Aug 4, 2025 | 3.38 | 3.55 | 3.35 | 3.39 | 3.39 | 5.62% | 103,032 |
| Aug 1, 2025 | 3.26 | 3.26 | 3.14 | 3.21 | 3.21 | -2.58% | 4,417 |
| Jul 31, 2025 | 3.22 | 3.65 | 3.10 | 3.29 | 3.29 | -0.90% | 91,751 |