Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
3.380
+0.280 (9.03%)
Mar 9, 2026, 3:39 PM EDT - Market open
Galectin Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.09 | 3.40 | 3.09 | 3.31 | - | 6.77% | 305,005 |
| Mar 6, 2026 | 3.02 | 3.16 | 3.00 | 3.10 | 3.10 | 2.31% | 350,359 |
| Mar 5, 2026 | 3.11 | 3.21 | 3.00 | 3.03 | 3.03 | -2.57% | 341,649 |
| Mar 4, 2026 | 3.01 | 3.21 | 2.95 | 3.11 | 3.11 | 4.36% | 400,982 |
| Mar 3, 2026 | 3.03 | 3.06 | 2.86 | 2.98 | 2.98 | -2.61% | 375,795 |
| Mar 2, 2026 | 2.98 | 3.10 | 2.87 | 3.06 | 3.06 | 2.68% | 378,333 |
| Feb 27, 2026 | 3.11 | 3.17 | 2.93 | 2.98 | 2.98 | -5.10% | 530,493 |
| Feb 26, 2026 | 3.22 | 3.22 | 2.98 | 3.14 | 3.14 | -2.48% | 301,491 |
| Feb 25, 2026 | 3.18 | 3.32 | 3.16 | 3.22 | 3.22 | 1.90% | 152,197 |
| Feb 24, 2026 | 3.04 | 3.18 | 2.99 | 3.16 | 3.16 | 4.29% | 215,540 |
| Feb 23, 2026 | 2.97 | 3.08 | 2.91 | 3.03 | 3.03 | 2.02% | 107,847 |
| Feb 20, 2026 | 2.92 | 3.10 | 2.90 | 2.97 | 2.97 | 1.37% | 156,726 |
| Feb 19, 2026 | 2.83 | 3.00 | 2.81 | 2.93 | 2.93 | 3.90% | 159,691 |
| Feb 18, 2026 | 2.73 | 2.92 | 2.71 | 2.82 | 2.82 | 2.92% | 127,059 |
| Feb 17, 2026 | 2.74 | 2.81 | 2.69 | 2.74 | 2.74 | -0.72% | 133,831 |
| Feb 13, 2026 | 2.72 | 2.81 | 2.70 | 2.76 | 2.76 | -1.78% | 158,309 |
| Feb 12, 2026 | 2.75 | 2.83 | 2.62 | 2.81 | 2.81 | 1.81% | 154,973 |
| Feb 11, 2026 | 2.76 | 2.84 | 2.65 | 2.76 | 2.76 | - | 253,765 |
| Feb 10, 2026 | 2.73 | 2.88 | 2.68 | 2.76 | 2.76 | 1.47% | 328,506 |
| Feb 9, 2026 | 2.78 | 2.83 | 2.61 | 2.72 | 2.72 | -2.86% | 407,382 |
| Feb 6, 2026 | 2.82 | 2.89 | 2.67 | 2.80 | 2.80 | -1.06% | 473,803 |
| Feb 5, 2026 | 2.97 | 2.99 | 2.82 | 2.83 | 2.83 | -4.39% | 221,573 |
| Feb 4, 2026 | 3.23 | 3.23 | 2.91 | 2.96 | 2.96 | -8.92% | 236,166 |
| Feb 3, 2026 | 3.00 | 3.30 | 3.00 | 3.25 | 3.25 | 8.33% | 301,697 |
| Feb 2, 2026 | 2.84 | 3.05 | 2.77 | 3.00 | 3.00 | 6.01% | 269,703 |
| Jan 30, 2026 | 2.92 | 2.95 | 2.76 | 2.83 | 2.83 | -3.41% | 266,104 |
| Jan 29, 2026 | 3.07 | 3.09 | 2.90 | 2.93 | 2.93 | -4.87% | 387,253 |
| Jan 28, 2026 | 3.15 | 3.23 | 3.06 | 3.08 | 3.08 | -2.22% | 127,937 |
| Jan 27, 2026 | 3.12 | 3.24 | 3.08 | 3.15 | 3.15 | 0.96% | 198,479 |
| Jan 26, 2026 | 3.27 | 3.28 | 3.10 | 3.12 | 3.12 | -5.74% | 310,079 |
| Jan 23, 2026 | 3.53 | 3.53 | 3.28 | 3.31 | 3.31 | -6.23% | 283,892 |
| Jan 22, 2026 | 3.17 | 3.56 | 3.14 | 3.53 | 3.53 | 11.36% | 286,643 |
| Jan 21, 2026 | 3.00 | 3.18 | 2.93 | 3.17 | 3.17 | 6.02% | 448,465 |
| Jan 20, 2026 | 3.02 | 3.04 | 2.95 | 2.99 | 2.99 | -1.64% | 382,200 |
| Jan 16, 2026 | 3.08 | 3.14 | 2.96 | 3.04 | 3.04 | -3.49% | 514,911 |
| Jan 15, 2026 | 3.04 | 3.27 | 2.96 | 3.15 | 3.15 | 5.00% | 329,669 |
| Jan 14, 2026 | 3.11 | 3.11 | 2.90 | 3.00 | 3.00 | -2.28% | 387,853 |
| Jan 13, 2026 | 3.20 | 3.20 | 3.01 | 3.07 | 3.07 | -2.85% | 373,820 |
| Jan 12, 2026 | 3.13 | 3.18 | 3.02 | 3.16 | 3.16 | 0.32% | 237,203 |
| Jan 9, 2026 | 3.16 | 3.19 | 2.94 | 3.15 | 3.15 | -1.56% | 671,933 |
| Jan 8, 2026 | 3.52 | 3.55 | 3.18 | 3.20 | 3.20 | -9.60% | 657,826 |
| Jan 7, 2026 | 3.47 | 3.67 | 3.45 | 3.54 | 3.54 | 2.61% | 456,954 |
| Jan 6, 2026 | 3.86 | 3.95 | 3.34 | 3.45 | 3.45 | -11.08% | 905,530 |
| Jan 5, 2026 | 4.06 | 4.17 | 3.80 | 3.88 | 3.88 | -4.20% | 604,202 |
| Jan 2, 2026 | 4.20 | 4.35 | 3.97 | 4.05 | 4.05 | -2.64% | 542,703 |
| Dec 31, 2025 | 4.09 | 4.20 | 4.02 | 4.16 | 4.16 | 1.96% | 325,582 |
| Dec 30, 2025 | 4.05 | 4.14 | 3.97 | 4.08 | 4.08 | - | 426,723 |
| Dec 29, 2025 | 4.01 | 4.13 | 3.97 | 4.08 | 4.08 | 0.74% | 283,851 |
| Dec 26, 2025 | 4.05 | 4.19 | 3.90 | 4.05 | 4.05 | 0.50% | 413,775 |
| Dec 24, 2025 | 3.97 | 4.06 | 3.90 | 4.03 | 4.03 | 1.00% | 247,449 |
| Dec 23, 2025 | 4.00 | 4.13 | 3.53 | 3.99 | 3.99 | -0.99% | 1,052,400 |
| Dec 22, 2025 | 4.31 | 4.42 | 3.96 | 4.03 | 4.03 | -7.99% | 958,281 |
| Dec 19, 2025 | 4.64 | 4.83 | 3.80 | 4.38 | 4.38 | -28.90% | 4,121,482 |
| Dec 18, 2025 | 6.55 | 6.95 | 6.13 | 6.16 | 6.16 | -4.79% | 526,875 |
| Dec 17, 2025 | 6.57 | 7.13 | 6.46 | 6.47 | 6.47 | 4.35% | 1,038,591 |
| Dec 16, 2025 | 6.57 | 6.78 | 6.03 | 6.20 | 6.20 | -4.76% | 526,378 |
| Dec 15, 2025 | 6.24 | 6.67 | 6.10 | 6.51 | 6.51 | 4.16% | 520,045 |
| Dec 12, 2025 | 5.72 | 6.40 | 5.54 | 6.25 | 6.25 | 9.46% | 760,704 |
| Dec 11, 2025 | 5.49 | 5.95 | 5.12 | 5.71 | 5.71 | 4.01% | 706,353 |
| Dec 10, 2025 | 6.00 | 6.13 | 5.10 | 5.49 | 5.49 | -7.58% | 1,165,012 |
| Dec 9, 2025 | 6.00 | 6.32 | 5.91 | 5.94 | 5.94 | -1.33% | 527,711 |
| Dec 8, 2025 | 5.69 | 6.09 | 5.69 | 6.02 | 6.02 | 4.88% | 580,879 |
| Dec 5, 2025 | 6.28 | 6.66 | 5.67 | 5.74 | 5.74 | -8.89% | 774,143 |
| Dec 4, 2025 | 5.77 | 6.52 | 5.72 | 6.30 | 6.30 | 10.53% | 743,860 |
| Dec 3, 2025 | 5.44 | 5.95 | 5.43 | 5.70 | 5.70 | 4.40% | 599,300 |
| Dec 2, 2025 | 5.50 | 5.62 | 5.31 | 5.46 | 5.46 | -0.91% | 302,264 |
| Dec 1, 2025 | 5.76 | 5.77 | 5.50 | 5.51 | 5.51 | -3.84% | 238,002 |
| Nov 28, 2025 | 5.79 | 5.85 | 5.60 | 5.73 | 5.73 | -0.52% | 101,423 |
| Nov 26, 2025 | 5.74 | 5.85 | 5.66 | 5.76 | 5.76 | 0.88% | 187,568 |
| Nov 25, 2025 | 5.50 | 5.88 | 5.50 | 5.71 | 5.71 | 3.63% | 260,239 |
| Nov 24, 2025 | 5.35 | 5.63 | 5.33 | 5.51 | 5.51 | 2.99% | 211,719 |
| Nov 21, 2025 | 5.67 | 6.03 | 5.23 | 5.35 | 5.35 | -6.79% | 408,849 |
| Nov 20, 2025 | 5.75 | 6.16 | 5.70 | 5.74 | 5.74 | - | 275,409 |
| Nov 19, 2025 | 6.14 | 6.29 | 5.72 | 5.74 | 5.74 | -7.27% | 263,143 |
| Nov 18, 2025 | 5.91 | 6.32 | 5.59 | 6.19 | 6.19 | 3.17% | 500,238 |
| Nov 17, 2025 | 5.61 | 6.10 | 5.61 | 6.00 | 6.00 | 8.89% | 470,902 |
| Nov 14, 2025 | 5.10 | 5.69 | 5.10 | 5.51 | 5.51 | -0.36% | 238,896 |
| Nov 13, 2025 | 5.87 | 5.90 | 5.20 | 5.53 | 5.53 | -5.15% | 482,245 |
| Nov 12, 2025 | 5.55 | 5.90 | 5.55 | 5.83 | 5.83 | 6.00% | 297,297 |
| Nov 11, 2025 | 5.36 | 5.53 | 5.15 | 5.50 | 5.50 | 5.77% | 311,514 |
| Nov 10, 2025 | 5.40 | 6.15 | 5.20 | 5.20 | 5.20 | - | 856,484 |
| Nov 7, 2025 | 5.60 | 5.71 | 5.05 | 5.20 | 5.20 | -6.81% | 500,799 |
| Nov 6, 2025 | 5.56 | 5.87 | 5.51 | 5.58 | 5.58 | -0.89% | 245,201 |
| Nov 5, 2025 | 5.70 | 6.00 | 5.59 | 5.63 | 5.63 | -0.71% | 299,048 |
| Nov 4, 2025 | 6.00 | 6.25 | 5.55 | 5.67 | 5.67 | -5.50% | 575,588 |
| Nov 3, 2025 | 5.65 | 6.02 | 5.60 | 6.00 | 6.00 | 3.27% | 585,145 |
| Oct 31, 2025 | 5.14 | 5.81 | 5.14 | 5.81 | 5.81 | 14.60% | 461,079 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.05 | 5.07 | 5.07 | -0.78% | 101,264 |
| Oct 29, 2025 | 5.20 | 5.25 | 5.03 | 5.11 | 5.11 | -0.58% | 454,504 |
| Oct 28, 2025 | 5.05 | 5.26 | 5.05 | 5.14 | 5.14 | 0.78% | 1,435,032 |
| Oct 27, 2025 | 5.23 | 5.34 | 5.09 | 5.10 | 5.10 | -2.49% | 184,982 |
| Oct 24, 2025 | 5.17 | 5.37 | 5.17 | 5.23 | 5.23 | 1.95% | 195,000 |
| Oct 23, 2025 | 4.97 | 5.16 | 4.89 | 5.13 | 5.13 | 5.12% | 121,289 |
| Oct 22, 2025 | 5.30 | 5.30 | 4.77 | 4.88 | 4.88 | -7.92% | 345,331 |
| Oct 21, 2025 | 5.20 | 5.35 | 5.11 | 5.30 | 5.30 | 4.13% | 229,833 |
| Oct 20, 2025 | 5.06 | 5.26 | 5.02 | 5.09 | 5.09 | 2.00% | 235,499 |
| Oct 17, 2025 | 5.05 | 5.12 | 4.89 | 4.99 | 4.99 | -1.19% | 177,900 |
| Oct 16, 2025 | 5.14 | 5.24 | 4.96 | 5.05 | 5.05 | -2.70% | 257,960 |
| Oct 15, 2025 | 5.05 | 5.25 | 5.01 | 5.19 | 5.19 | 4.64% | 220,935 |
| Oct 14, 2025 | 5.13 | 5.14 | 4.87 | 4.96 | 4.96 | -2.75% | 344,415 |