Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
29.49
+0.41 (1.41%)
At close: Dec 24, 2025, 1:00 PM EST
29.50
+0.01 (0.03%)
After-hours: Dec 24, 2025, 4:52 PM EST
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 28.84 | 30.00 | 28.84 | 29.49 | 29.49 | 1.41% | 17,896 |
| Dec 23, 2025 | 29.00 | 29.84 | 27.50 | 29.08 | 29.08 | 0.55% | 33,357 |
| 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% | 49,711 |
| Dec 18, 2025 | 26.50 | 27.01 | 24.53 | 26.00 | 26.00 | -1.25% | 36,923 |
| Dec 17, 2025 | 28.56 | 33.31 | 25.00 | 26.33 | 26.33 | -12.23% | 114,547 |
| Dec 16, 2025 | 30.40 | 32.55 | 28.11 | 30.00 | 30.00 | -5.06% | 61,730 |
| Dec 15, 2025 | 30.78 | 31.90 | 29.50 | 31.60 | 31.60 | -1.25% | 62,613 |
| Dec 12, 2025 | 27.46 | 32.20 | 27.30 | 32.00 | 32.00 | 10.31% | 102,325 |
| Dec 11, 2025 | 28.29 | 29.10 | 25.60 | 29.01 | 29.01 | -1.49% | 163,005 |
| Dec 10, 2025 | 26.54 | 29.97 | 26.54 | 29.45 | 29.45 | 5.97% | 143,707 |
| Dec 9, 2025 | 25.73 | 28.39 | 24.66 | 27.79 | 27.79 | 8.01% | 168,563 |
| 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 |
| Nov 13, 2025 | 23.48 | 29.03 | 22.00 | 27.84 | 27.84 | 17.97% | 2,001,756 |
| Nov 12, 2025 | 21.00 | 28.20 | 20.72 | 23.60 | 23.60 | 0.08% | 4,506,581 |
| Nov 11, 2025 | 18.20 | 33.60 | 15.00 | 23.58 | 23.58 | 36.70% | 14,401,332 |
| Nov 10, 2025 | 21.44 | 25.88 | 15.06 | 17.25 | 17.25 | 248.48% | 43,784,010 |
| Nov 7, 2025 | 5.07 | 5.48 | 4.95 | 4.95 | 4.95 | -14.95% | 41,168 |
| Nov 6, 2025 | 5.85 | 5.97 | 5.70 | 5.82 | 5.82 | -2.02% | 20,404 |
| Nov 5, 2025 | 5.80 | 6.10 | 5.80 | 5.94 | 5.94 | -0.34% | 21,996 |
| 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 |