Galecto, Inc. (GLTO)
NASDAQ: GLTO · Real-Time Price · USD
27.46
+4.57 (19.97%)
At close: Dec 5, 2025, 4:00 PM EST
26.66
-0.80 (-2.91%)
After-hours: Dec 5, 2025, 7:58 PM EST
Galecto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.17 | 27.85 | 22.17 | 27.46 | 27.46 | 19.97% | 130,866 |
| Dec 4, 2025 | 21.40 | 23.74 | 21.17 | 22.89 | 22.89 | 3.39% | 206,176 |
| Dec 3, 2025 | 18.29 | 22.19 | 17.75 | 22.14 | 22.14 | 14.48% | 119,612 |
| Dec 2, 2025 | 16.75 | 19.41 | 16.70 | 19.34 | 19.34 | 8.84% | 142,380 |
| Dec 1, 2025 | 18.07 | 19.04 | 17.04 | 17.77 | 17.77 | -0.06% | 163,153 |
| Nov 28, 2025 | 17.73 | 18.07 | 16.86 | 17.78 | 17.78 | 2.24% | 150,389 |
| 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% | 40,226 |
| Nov 24, 2025 | 16.35 | 17.02 | 15.96 | 16.31 | 16.31 | -2.74% | 208,055 |
| Nov 21, 2025 | 16.97 | 17.95 | 16.03 | 16.77 | 16.77 | -3.34% | 117,463 |
| Nov 20, 2025 | 19.30 | 19.80 | 16.82 | 17.35 | 17.35 | -14.66% | 201,943 |
| 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 |
| Oct 14, 2025 | 12.35 | 12.67 | 11.24 | 11.35 | 11.35 | -10.98% | 214,986 |
| Oct 13, 2025 | 12.78 | 13.06 | 12.41 | 12.75 | 12.75 | 0.71% | 169,257 |
| Oct 10, 2025 | 13.71 | 14.75 | 12.19 | 12.66 | 12.66 | -14.17% | 595,422 |
| Oct 9, 2025 | 15.31 | 18.45 | 13.40 | 14.75 | 14.75 | 38.50% | 12,818,526 |
| Oct 8, 2025 | 10.50 | 11.66 | 9.88 | 10.65 | 10.65 | -40.57% | 1,977,646 |
| Oct 7, 2025 | 24.89 | 31.70 | 16.40 | 17.92 | 17.92 | 383.02% | 77,432,222 |
| Oct 6, 2025 | 4.01 | 4.01 | 3.64 | 3.71 | 3.71 | -2.11% | 155,793 |
| Oct 3, 2025 | 3.94 | 4.07 | 3.76 | 3.79 | 3.79 | -4.05% | 738,000 |
| Oct 2, 2025 | 3.50 | 4.13 | 3.50 | 3.95 | 3.95 | 12.22% | 323,128 |
| Oct 1, 2025 | 3.64 | 3.72 | 3.50 | 3.52 | 3.52 | -5.38% | 70,981 |
| Sep 30, 2025 | 3.68 | 3.86 | 3.67 | 3.72 | 3.72 | -2.11% | 103,919 |
| Sep 29, 2025 | 4.02 | 4.15 | 3.80 | 3.80 | 3.80 | -13.83% | 171,964 |
| Sep 26, 2025 | 4.33 | 4.96 | 4.19 | 4.41 | 4.41 | -0.90% | 219,311 |
| Sep 25, 2025 | 3.91 | 4.51 | 3.91 | 4.45 | 4.45 | 4.46% | 2,480,146 |
| Sep 24, 2025 | 4.12 | 4.31 | 3.61 | 4.26 | 4.26 | 0.95% | 532,457 |
| Sep 23, 2025 | 4.59 | 5.02 | 3.81 | 4.22 | 4.22 | 40.67% | 54,188,234 |
| Sep 22, 2025 | 2.87 | 3.00 | 2.87 | 3.00 | 3.00 | 4.53% | 18,056 |
| Sep 19, 2025 | 2.80 | 2.95 | 2.77 | 2.87 | 2.87 | - | 34,799 |
| Sep 18, 2025 | 2.94 | 2.95 | 2.80 | 2.87 | 2.87 | 0.70% | 14,948 |
| Sep 17, 2025 | 2.75 | 2.99 | 2.73 | 2.85 | 2.85 | 3.64% | 82,184 |
| Sep 16, 2025 | 2.82 | 2.92 | 2.72 | 2.75 | 2.75 | -2.83% | 31,195 |
| Sep 15, 2025 | 2.56 | 2.92 | 2.53 | 2.83 | 2.83 | -1.39% | 108,517 |
| Sep 12, 2025 | 2.72 | 3.09 | 2.71 | 2.87 | 2.87 | 2.50% | 108,330 |
| Sep 11, 2025 | 2.87 | 3.39 | 2.70 | 2.80 | 2.80 | -6.04% | 271,028 |
| Sep 10, 2025 | 2.61 | 3.99 | 2.58 | 2.98 | 2.98 | 15.50% | 1,939,844 |
| Sep 9, 2025 | 2.65 | 2.70 | 2.45 | 2.58 | 2.58 | -16.50% | 359,398 |
| Sep 8, 2025 | 2.98 | 3.20 | 2.90 | 3.09 | 3.09 | 2.66% | 2,082,816 |
| Sep 5, 2025 | 3.01 | 3.01 | 2.96 | 3.01 | 3.01 | 0.33% | 7,344 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 5,088 |
| Sep 3, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 6,713 |
| Sep 2, 2025 | 3.20 | 3.28 | 3.00 | 3.00 | 3.00 | -5.66% | 23,154 |
| Aug 29, 2025 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -1.24% | 6,999 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.18 | 3.22 | 3.22 | -4.17% | 6,348 |
| Aug 27, 2025 | 3.37 | 3.43 | 3.36 | 3.36 | 3.36 | 0.09% | 3,520 |
| Aug 26, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.36 | -1.26% | 1,870 |
| Aug 25, 2025 | 3.34 | 3.41 | 3.32 | 3.40 | 3.40 | 1.80% | 8,344 |
| Aug 22, 2025 | 3.39 | 3.39 | 3.30 | 3.34 | 3.34 | -1.18% | 3,875 |
| Aug 21, 2025 | 3.33 | 3.38 | 3.28 | 3.38 | 3.38 | - | 6,608 |
| Aug 20, 2025 | 3.26 | 3.48 | 3.26 | 3.38 | 3.38 | 0.30% | 11,115 |
| Aug 19, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | - | 2,863 |
| Aug 18, 2025 | 3.29 | 3.50 | 3.29 | 3.37 | 3.37 | -0.30% | 2,472 |
| Aug 15, 2025 | 3.41 | 3.49 | 3.38 | 3.38 | 3.38 | -1.54% | 3,796 |
| Aug 14, 2025 | 3.17 | 3.44 | 3.17 | 3.43 | 3.43 | 2.17% | 13,845 |
| Aug 13, 2025 | 3.31 | 3.45 | 3.17 | 3.36 | 3.36 | 2.38% | 27,744 |
| Aug 12, 2025 | 3.31 | 3.36 | 3.20 | 3.28 | 3.28 | -2.90% | 8,385 |
| Aug 11, 2025 | 3.39 | 3.39 | 3.32 | 3.38 | 3.38 | - | 3,965 |
| Aug 8, 2025 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 3.68% | 10,032 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.23 | 3.26 | 3.26 | -4.12% | 1,212 |
| Aug 6, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | - | 4,563 |
| Aug 5, 2025 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.44% | 58,549 |
| Aug 4, 2025 | 3.38 | 3.55 | 3.35 | 3.39 | 3.39 | 5.62% | 103,032 |
| 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 |