Galectin Therapeutics Inc. - Common Stock (GALT)
1.3200
+0.0600 (4.76%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For Galectin Therapeutics Inc. - Common Stock (GALT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.23 | 1.35 | 1.23 | 1.32 | 164,200 | 1.32 |
| 4/01/2025 | 1.22 | 1.30 | 1.21 | 1.26 | 225,846 | 1.26 |
| 3/31/2025 | 1.41 | 1.41 | 1.19 | 1.22 | 437,705 | 1.22 |
| 3/28/2025 | 1.69 | 1.72 | 1.51 | 1.52 | 214,094 | 1.52 |
| 3/27/2025 | 1.68 | 1.71 | 1.58 | 1.68 | 126,229 | 1.68 |
| 3/26/2025 | 1.77 | 1.82 | 1.63 | 1.64 | 191,120 | 1.64 |
| 3/25/2025 | 1.63 | 1.79 | 1.62 | 1.77 | 228,615 | 1.77 |
| 3/24/2025 | 1.66 | 1.66 | 1.49 | 1.65 | 388,928 | 1.65 |
| 3/21/2025 | 1.53 | 1.59 | 1.46 | 1.59 | 1,247,949 | 1.59 |
| 3/20/2025 | 1.57 | 1.60 | 1.53 | 1.53 | 141,698 | 1.53 |
| 3/19/2025 | 1.60 | 1.64 | 1.49 | 1.57 | 227,688 | 1.57 |
| 3/18/2025 | 1.58 | 1.64 | 1.55 | 1.58 | 233,017 | 1.58 |
| 3/17/2025 | 1.67 | 1.70 | 1.50 | 1.61 | 383,971 | 1.61 |
| 3/14/2025 | 1.75 | 1.79 | 1.64 | 1.68 | 198,089 | 1.68 |
| 3/13/2025 | 1.72 | 1.79 | 1.66 | 1.76 | 208,718 | 1.76 |
| 3/12/2025 | 1.59 | 1.71 | 1.55 | 1.71 | 159,068 | 1.71 |
| 3/11/2025 | 1.60 | 1.64 | 1.55 | 1.60 | 202,683 | 1.60 |
| 3/10/2025 | 1.58 | 1.64 | 1.57 | 1.59 | 197,817 | 1.59 |
| 3/07/2025 | 1.62 | 1.63 | 1.57 | 1.62 | 77,422 | 1.62 |
| 3/06/2025 | 1.55 | 1.63 | 1.55 | 1.60 | 106,564 | 1.60 |
| 3/05/2025 | 1.61 | 1.65 | 1.53 | 1.57 | 239,162 | 1.57 |
| 3/04/2025 | 1.47 | 1.68 | 1.47 | 1.59 | 252,970 | 1.59 |
| 3/03/2025 | 1.59 | 1.59 | 1.47 | 1.49 | 248,971 | 1.49 |
| 2/28/2025 | 1.47 | 1.57 | 1.41 | 1.57 | 196,374 | 1.57 |
| 2/27/2025 | 1.50 | 1.54 | 1.48 | 1.48 | 183,342 | 1.48 |
| 2/26/2025 | 1.49 | 1.58 | 1.45 | 1.52 | 313,615 | 1.52 |
| 2/25/2025 | 1.46 | 1.49 | 1.43 | 1.47 | 158,506 | 1.47 |
| 2/24/2025 | 1.49 | 1.52 | 1.45 | 1.46 | 204,470 | 1.46 |
| 2/21/2025 | 1.51 | 1.53 | 1.45 | 1.49 | 267,223 | 1.49 |
| 2/20/2025 | 1.51 | 1.52 | 1.44 | 1.47 | 145,959 | 1.47 |
| 2/19/2025 | 1.55 | 1.60 | 1.45 | 1.52 | 271,166 | 1.52 |
| 2/18/2025 | 1.51 | 1.63 | 1.45 | 1.53 | 718,334 | 1.53 |
| 2/14/2025 | 1.30 | 1.54 | 1.30 | 1.41 | 518,402 | 1.41 |
| 2/13/2025 | 1.30 | 1.32 | 1.29 | 1.30 | 150,992 | 1.30 |
| 2/12/2025 | 1.30 | 1.33 | 1.25 | 1.31 | 132,004 | 1.31 |
| 2/11/2025 | 1.30 | 1.31 | 1.27 | 1.31 | 112,262 | 1.31 |
| 2/10/2025 | 1.30 | 1.33 | 1.23 | 1.30 | 434,027 | 1.30 |
| 2/07/2025 | 1.32 | 1.33 | 1.27 | 1.31 | 279,185 | 1.31 |
| 2/06/2025 | 1.30 | 1.33 | 1.24 | 1.32 | 487,316 | 1.32 |
| 2/05/2025 | 1.25 | 1.30 | 1.22 | 1.30 | 215,829 | 1.30 |
| 2/04/2025 | 1.26 | 1.26 | 1.22 | 1.25 | 160,073 | 1.25 |
| 2/03/2025 | 1.23 | 1.26 | 1.19 | 1.23 | 260,335 | 1.23 |
| 1/31/2025 | 1.26 | 1.28 | 1.23 | 1.25 | 239,117 | 1.25 |
| 1/30/2025 | 1.22 | 1.27 | 1.22 | 1.25 | 229,508 | 1.25 |
| 1/29/2025 | 1.24 | 1.25 | 1.20 | 1.23 | 145,460 | 1.23 |
| 1/28/2025 | 1.22 | 1.25 | 1.19 | 1.23 | 144,467 | 1.23 |
| 1/27/2025 | 1.22 | 1.24 | 1.20 | 1.22 | 240,389 | 1.22 |
| 1/24/2025 | 1.23 | 1.28 | 1.20 | 1.22 | 142,775 | 1.22 |
| 1/23/2025 | 1.21 | 1.27 | 1.19 | 1.23 | 264,540 | 1.23 |
| 1/22/2025 | 1.21 | 1.23 | 1.18 | 1.21 | 186,456 | 1.21 |
| 1/21/2025 | 1.24 | 1.24 | 1.11 | 1.23 | 696,373 | 1.23 |
| 1/17/2025 | 1.25 | 1.28 | 1.21 | 1.24 | 229,512 | 1.24 |
| 1/16/2025 | 1.25 | 1.29 | 1.24 | 1.25 | 171,316 | 1.25 |
| 1/15/2025 | 1.20 | 1.29 | 1.17 | 1.28 | 311,903 | 1.28 |
| 1/14/2025 | 1.09 | 1.16 | 1.07 | 1.15 | 261,316 | 1.15 |
| 1/13/2025 | 1.10 | 1.12 | 1.07 | 1.11 | 325,637 | 1.11 |
| 1/10/2025 | 1.15 | 1.19 | 1.07 | 1.10 | 467,486 | 1.10 |
| 1/08/2025 | 1.20 | 1.20 | 1.13 | 1.13 | 463,874 | 1.13 |
| 1/07/2025 | 1.20 | 1.26 | 1.20 | 1.20 | 380,309 | 1.20 |
| 1/06/2025 | 1.20 | 1.29 | 1.17 | 1.19 | 602,141 | 1.19 |
| 1/03/2025 | 1.16 | 1.23 | 1.14 | 1.16 | 517,110 | 1.16 |