Galecto, Inc. - Common Stock (GLTO)
3.2300
+0.4100 (14.54%)
NASDAQ · Last Trade: Apr 2nd, 8:35 PM EDT
Historical Prices For Galecto, Inc. - Common Stock (GLTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.81 | 3.38 | 2.81 | 3.23 | 105,793 | 3.23 |
| 4/01/2025 | 3.06 | 3.26 | 2.79 | 2.82 | 49,739 | 2.82 |
| 3/31/2025 | 3.39 | 3.39 | 3.10 | 3.10 | 40,087 | 3.10 |
| 3/28/2025 | 3.30 | 3.53 | 3.00 | 3.42 | 65,998 | 3.42 |
| 3/27/2025 | 3.91 | 4.03 | 3.34 | 3.43 | 84,965 | 3.43 |
| 3/26/2025 | 4.33 | 4.49 | 3.91 | 3.94 | 202,114 | 3.94 |
| 3/25/2025 | 6.60 | 6.62 | 4.00 | 4.90 | 625,089 | 4.90 |
| 3/24/2025 | 6.71 | 7.10 | 6.18 | 6.70 | 2,400,832 | 6.70 |
| 3/21/2025 | 4.14 | 7.30 | 4.14 | 6.10 | 10,710,861 | 6.10 |
| 3/20/2025 | 4.16 | 4.16 | 4.05 | 4.14 | 3,869 | 4.14 |
| 3/19/2025 | 4.37 | 4.37 | 4.20 | 4.23 | 2,586 | 4.23 |
| 3/18/2025 | 4.16 | 4.29 | 4.07 | 4.29 | 18,463 | 4.29 |
| 3/17/2025 | 4.33 | 4.33 | 4.02 | 4.08 | 2,811 | 4.08 |
| 3/14/2025 | 3.98 | 4.23 | 3.98 | 4.05 | 15,409 | 4.05 |
| 3/13/2025 | 4.14 | 4.14 | 3.96 | 3.97 | 4,998 | 3.97 |
| 3/12/2025 | 3.90 | 4.21 | 3.90 | 4.05 | 7,352 | 4.05 |
| 3/11/2025 | 4.00 | 4.16 | 3.76 | 4.01 | 41,388 | 4.01 |
| 3/10/2025 | 4.21 | 4.24 | 4.04 | 4.04 | 5,290 | 4.04 |
| 3/07/2025 | 4.14 | 4.27 | 4.04 | 4.06 | 2,786 | 4.06 |
| 3/06/2025 | 4.38 | 4.38 | 4.14 | 4.14 | 3,756 | 4.14 |
| 3/05/2025 | 4.25 | 4.36 | 4.25 | 4.33 | 3,443 | 4.33 |
| 3/04/2025 | 4.19 | 4.19 | 4.01 | 4.07 | 4,221 | 4.07 |
| 3/03/2025 | 4.46 | 4.46 | 3.84 | 4.01 | 21,255 | 4.01 |
| 2/28/2025 | 4.30 | 4.44 | 4.30 | 4.38 | 17,404 | 4.38 |
| 2/27/2025 | 4.39 | 4.48 | 4.19 | 4.20 | 26,495 | 4.20 |
| 2/26/2025 | 4.43 | 4.48 | 4.33 | 4.44 | 6,124 | 4.44 |
| 2/25/2025 | 4.50 | 4.66 | 4.33 | 4.63 | 70,095 | 4.63 |
| 2/24/2025 | 4.52 | 4.69 | 4.32 | 4.50 | 35,551 | 4.50 |
| 2/21/2025 | 4.69 | 4.69 | 4.51 | 4.51 | 11,057 | 4.51 |
| 2/20/2025 | 4.57 | 4.84 | 4.39 | 4.84 | 23,998 | 4.84 |
| 2/19/2025 | 4.80 | 4.82 | 4.50 | 4.81 | 15,233 | 4.81 |
| 2/18/2025 | 4.70 | 5.00 | 4.70 | 4.82 | 16,855 | 4.82 |
| 2/14/2025 | 4.52 | 4.82 | 4.52 | 4.78 | 10,381 | 4.78 |
| 2/13/2025 | 4.64 | 4.64 | 4.49 | 4.58 | 10,256 | 4.58 |
| 2/12/2025 | 4.48 | 4.65 | 4.48 | 4.61 | 12,504 | 4.61 |
| 2/11/2025 | 4.54 | 4.61 | 4.24 | 4.55 | 24,248 | 4.55 |
| 2/10/2025 | 4.75 | 4.90 | 4.43 | 4.48 | 52,848 | 4.48 |
| 2/07/2025 | 4.95 | 4.95 | 4.50 | 4.55 | 17,319 | 4.55 |
| 2/06/2025 | 5.11 | 5.25 | 4.86 | 4.95 | 11,206 | 4.95 |
| 2/05/2025 | 5.00 | 5.11 | 4.80 | 5.10 | 11,753 | 5.10 |
| 2/04/2025 | 4.80 | 4.99 | 4.80 | 4.95 | 2,570 | 4.95 |
| 2/03/2025 | 4.94 | 4.94 | 4.70 | 4.87 | 16,251 | 4.87 |
| 1/31/2025 | 5.05 | 5.35 | 4.90 | 4.96 | 8,099 | 4.96 |
| 1/30/2025 | 5.09 | 5.12 | 4.77 | 4.93 | 12,808 | 4.93 |
| 1/29/2025 | 5.25 | 5.25 | 5.00 | 5.09 | 6,527 | 5.09 |
| 1/28/2025 | 5.49 | 5.49 | 5.02 | 5.30 | 2,478 | 5.30 |
| 1/27/2025 | 5.39 | 5.56 | 5.10 | 5.20 | 16,792 | 5.20 |
| 1/24/2025 | 5.49 | 5.62 | 5.30 | 5.62 | 10,632 | 5.62 |
| 1/23/2025 | 5.57 | 5.57 | 5.25 | 5.50 | 17,543 | 5.50 |
| 1/22/2025 | 5.75 | 5.85 | 5.40 | 5.50 | 19,101 | 5.50 |
| 1/21/2025 | 5.52 | 5.80 | 5.10 | 5.76 | 88,924 | 5.76 |
| 1/17/2025 | 4.63 | 5.46 | 4.63 | 5.13 | 72,847 | 5.13 |
| 1/16/2025 | 4.70 | 4.70 | 4.60 | 4.63 | 7,401 | 4.63 |
| 1/15/2025 | 4.85 | 4.85 | 4.71 | 4.82 | 2,395 | 4.82 |
| 1/14/2025 | 5.10 | 5.10 | 4.70 | 4.77 | 7,649 | 4.77 |
| 1/13/2025 | 5.13 | 5.31 | 4.99 | 5.09 | 8,862 | 5.09 |
| 1/10/2025 | 5.27 | 5.38 | 5.13 | 5.13 | 10,849 | 5.13 |
| 1/08/2025 | 5.39 | 5.48 | 5.15 | 5.28 | 12,877 | 5.28 |
| 1/07/2025 | 5.60 | 5.64 | 5.50 | 5.50 | 7,108 | 5.50 |
| 1/06/2025 | 5.71 | 5.98 | 5.53 | 5.54 | 15,569 | 5.54 |
| 1/03/2025 | 5.75 | 5.86 | 5.47 | 5.70 | 14,075 | 5.70 |