Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
3.390
+0.185 (5.77%)
Aug 4, 2025, 11:46 AM - Market open
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.38 | 3.51 | 3.38 | 3.39 | - | 5.77% | 81,966 |
| 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 |
| Jul 30, 2025 | 3.46 | 3.46 | 3.12 | 3.32 | 3.32 | -7.52% | 18,360 |
| Jul 29, 2025 | 3.75 | 3.80 | 3.46 | 3.59 | 3.59 | -4.77% | 7,568 |
| Jul 28, 2025 | 3.83 | 3.90 | 3.76 | 3.77 | 3.77 | 0.53% | 6,658 |
| Jul 25, 2025 | 3.80 | 3.94 | 3.74 | 3.75 | 3.75 | -1.37% | 4,316 |
| Jul 24, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.18% | 1,379 |
| Jul 23, 2025 | 3.64 | 3.90 | 3.62 | 3.80 | 3.80 | 4.26% | 10,060 |
| Jul 22, 2025 | 3.60 | 3.76 | 3.60 | 3.64 | 3.64 | 1.25% | 1,936 |
| Jul 21, 2025 | 3.62 | 4.07 | 3.60 | 3.60 | 3.60 | 0.22% | 90,510 |
| Jul 18, 2025 | 3.76 | 3.96 | 3.40 | 3.59 | 3.59 | -1.73% | 60,140 |
| Jul 17, 2025 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | 4.29% | 5,604 |
| Jul 16, 2025 | 3.75 | 3.96 | 3.50 | 3.50 | 3.50 | -1.52% | 31,095 |
| Jul 15, 2025 | 3.82 | 4.09 | 3.55 | 3.55 | 3.55 | -8.87% | 38,892 |
| Jul 14, 2025 | 3.52 | 4.10 | 3.50 | 3.90 | 3.90 | 10.33% | 100,965 |
| Jul 11, 2025 | 3.41 | 3.81 | 3.26 | 3.54 | 3.54 | 1.87% | 48,732 |
| Jul 10, 2025 | 3.33 | 3.61 | 3.32 | 3.47 | 3.47 | 2.06% | 14,594 |
| Jul 9, 2025 | 3.45 | 3.49 | 3.37 | 3.40 | 3.40 | 2.41% | 9,125 |
| Jul 8, 2025 | 3.31 | 3.48 | 3.27 | 3.32 | 3.32 | 2.15% | 12,214 |
| Jul 7, 2025 | 3.44 | 3.60 | 3.24 | 3.25 | 3.25 | -8.19% | 38,088 |
| Jul 3, 2025 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | - | 2,225 |
| Jul 2, 2025 | 3.46 | 3.54 | 3.40 | 3.54 | 3.54 | 3.81% | 7,877 |
| Jul 1, 2025 | 3.36 | 3.65 | 3.28 | 3.41 | 3.41 | - | 4,228 |
| Jun 30, 2025 | 3.10 | 3.43 | 3.10 | 3.41 | 3.41 | -0.29% | 23,905 |
| Jun 27, 2025 | 3.61 | 3.61 | 3.35 | 3.42 | 3.42 | -2.29% | 13,437 |
| Jun 26, 2025 | 3.41 | 3.50 | 3.39 | 3.50 | 3.50 | 2.04% | 9,472 |
| Jun 25, 2025 | 3.48 | 3.55 | 3.35 | 3.43 | 3.43 | 0.82% | 5,901 |
| Jun 24, 2025 | 3.19 | 3.63 | 3.19 | 3.40 | 3.40 | 0.95% | 22,564 |
| Jun 23, 2025 | 3.27 | 3.47 | 3.20 | 3.37 | 3.37 | - | 23,871 |
| Jun 20, 2025 | 3.37 | 3.41 | 3.20 | 3.37 | 3.37 | 1.20% | 7,218 |
| Jun 18, 2025 | 3.15 | 3.33 | 3.07 | 3.33 | 3.33 | 3.42% | 17,306 |
| Jun 17, 2025 | 3.17 | 3.28 | 3.16 | 3.22 | 3.22 | -2.87% | 4,062 |
| Jun 16, 2025 | 3.31 | 3.33 | 3.12 | 3.32 | 3.32 | -1.04% | 11,054 |
| Jun 13, 2025 | 3.25 | 3.45 | 3.23 | 3.35 | 3.35 | - | 29,504 |
| Jun 12, 2025 | 3.32 | 3.44 | 3.28 | 3.35 | 3.35 | -1.18% | 7,755 |
| Jun 11, 2025 | 3.33 | 3.49 | 3.15 | 3.39 | 3.39 | 0.89% | 10,216 |
| Jun 10, 2025 | 3.28 | 3.45 | 3.26 | 3.36 | 3.36 | 2.13% | 44,349 |
| Jun 9, 2025 | 3.32 | 3.40 | 3.12 | 3.29 | 3.29 | - | 10,980 |
| Jun 6, 2025 | 3.28 | 3.30 | 3.00 | 3.29 | 3.29 | 0.61% | 28,048 |
| Jun 5, 2025 | 3.27 | 3.49 | 3.15 | 3.27 | 3.27 | -0.91% | 52,665 |
| Jun 4, 2025 | 3.29 | 3.36 | 3.12 | 3.30 | 3.30 | - | 16,180 |
| Jun 3, 2025 | 3.15 | 3.36 | 3.09 | 3.30 | 3.30 | 3.12% | 32,085 |
| Jun 2, 2025 | 3.09 | 3.30 | 3.09 | 3.20 | 3.20 | 4.23% | 16,602 |
| May 30, 2025 | 3.21 | 3.21 | 3.05 | 3.07 | 3.07 | -4.66% | 12,329 |
| May 29, 2025 | 3.15 | 3.38 | 3.08 | 3.22 | 3.22 | 7.33% | 60,443 |
| May 28, 2025 | 3.03 | 3.09 | 2.92 | 3.00 | 3.00 | 0.67% | 11,956 |
| May 27, 2025 | 3.05 | 3.10 | 2.96 | 2.98 | 2.98 | -0.33% | 6,637 |
| May 23, 2025 | 2.90 | 3.10 | 2.86 | 2.99 | 2.99 | 0.95% | 15,658 |
| May 22, 2025 | 2.92 | 3.05 | 2.72 | 2.96 | 2.96 | 0.07% | 21,853 |