Galecto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.75	30.39	26.43	27.50	-	-4.88%	190,970
Mar 6, 2026	28.31	29.56	27.10	28.91	28.91	1.94%	120,075
Mar 5, 2026	29.81	30.80	28.36	28.36	28.36	-4.45%	262,420
Mar 4, 2026	27.88	30.35	27.88	29.68	29.68	5.70%	203,771
Mar 3, 2026	29.15	30.30	27.89	28.08	28.08	-6.56%	103,195
Mar 2, 2026	29.26	30.89	27.76	30.05	30.05	1.59%	182,751
Feb 27, 2026	28.98	31.86	28.63	29.58	29.58	-0.67%	168,311
Feb 26, 2026	32.30	32.62	29.62	29.78	29.78	-7.80%	159,956
Feb 25, 2026	32.39	33.72	32.00	32.30	32.30	1.73%	371,471
Feb 24, 2026	29.89	33.99	29.89	31.75	31.75	6.62%	863,055
Feb 23, 2026	29.61	30.68	28.87	29.78	29.78	-0.73%	262,120
Feb 20, 2026	29.94	30.77	29.43	30.00	30.00	-1.51%	105,588
Feb 19, 2026	30.08	31.60	29.60	30.46	30.46	-0.13%	339,752
Feb 18, 2026	30.12	31.00	29.57	30.50	30.50	1.97%	394,960
Feb 17, 2026	30.52	32.00	28.90	29.91	29.91	2.71%	217,060
Feb 13, 2026	28.90	32.56	28.11	29.12	29.12	-3.03%	706,920
Feb 12, 2026	21.89	30.03	21.89	30.03	30.03	37.75%	1,461,004
Feb 11, 2026	20.20	22.25	19.85	21.80	21.80	1.30%	2,174,550
Feb 10, 2026	23.67	23.83	21.50	21.52	21.52	-10.33%	57,360
Feb 9, 2026	24.64	25.82	23.18	24.00	24.00	-4.99%	47,791
Feb 6, 2026	23.10	26.10	23.10	25.26	25.26	11.62%	48,852
Feb 5, 2026	23.80	24.25	21.82	22.63	22.63	-4.84%	50,452
Feb 4, 2026	25.23	25.60	23.10	23.78	23.78	-7.15%	38,392
Feb 3, 2026	27.16	28.40	25.20	25.61	25.61	-6.40%	26,939
Feb 2, 2026	26.60	27.86	24.68	27.36	27.36	4.29%	30,892
Jan 30, 2026	24.00	26.83	24.00	26.24	26.24	4.52%	46,970
Jan 29, 2026	25.55	26.36	23.85	25.10	25.10	2.66%	35,898
Jan 28, 2026	25.50	25.65	23.91	24.45	24.45	-4.34%	18,199
Jan 27, 2026	24.66	27.75	24.66	25.56	25.56	2.40%	14,750
Jan 26, 2026	25.04	25.76	24.73	24.96	24.96	-3.11%	19,538
Jan 23, 2026	27.18	28.25	25.75	25.76	25.76	-12.91%	46,400
Jan 22, 2026	29.36	32.00	28.77	29.58	29.58	5.01%	37,186
Jan 21, 2026	27.05	29.72	26.58	28.17	28.17	0.88%	32,262
Jan 20, 2026	24.17	29.38	22.18	27.93	27.93	11.81%	42,606
Jan 16, 2026	24.14	26.30	23.77	24.98	24.98	4.28%	34,105
Jan 15, 2026	24.00	24.49	23.86	23.95	23.95	-4.16%	15,576
Jan 14, 2026	22.75	24.99	22.51	24.99	24.99	7.25%	19,423
Jan 13, 2026	22.11	23.87	21.22	23.30	23.30	6.78%	30,423
Jan 12, 2026	20.21	22.60	20.21	21.82	21.82	6.44%	28,348
Jan 9, 2026	20.41	21.36	19.84	20.50	20.50	0.64%	13,784
Jan 8, 2026	20.93	21.56	19.42	20.37	20.37	-3.00%	19,052
Jan 7, 2026	23.56	23.85	20.82	21.00	21.00	-3.85%	34,034
Jan 6, 2026	21.15	22.95	20.62	21.84	21.84	2.73%	23,527
Jan 5, 2026	21.82	22.60	20.79	21.26	21.26	-2.57%	38,311
Jan 2, 2026	24.42	24.42	21.08	21.82	21.82	-5.17%	49,489
Dec 31, 2025	23.00	24.75	22.33	23.01	23.01	3.14%	33,461
Dec 30, 2025	29.51	29.83	21.56	22.31	22.31	-24.65%	142,837
Dec 29, 2025	33.46	35.10	29.61	29.61	29.61	-13.27%	82,638
Dec 26, 2025	29.97	38.33	29.36	34.14	34.14	15.77%	232,089
Dec 24, 2025	28.84	30.00	28.84	29.49	29.49	1.41%	18,103
Dec 23, 2025	29.00	29.84	27.50	29.08	29.08	0.55%	33,385
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%	49,738
Dec 18, 2025	26.50	27.01	24.53	26.00	26.00	-1.25%	36,966
Dec 17, 2025	28.56	33.31	25.00	26.33	26.33	-12.23%	114,563
Dec 16, 2025	30.40	32.55	28.11	30.00	30.00	-5.06%	62,025
Dec 15, 2025	30.78	31.90	29.50	31.60	31.60	-1.25%	63,166
Dec 12, 2025	27.46	32.20	27.30	32.00	32.00	10.31%	105,106
Dec 11, 2025	28.29	29.10	25.60	29.01	29.01	-1.49%	166,235
Dec 10, 2025	26.54	29.97	26.54	29.45	29.45	5.97%	270,001
Dec 9, 2025	25.73	28.39	24.66	27.79	27.79	8.01%	169,457
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
Oct 14, 2025	12.35	12.67	11.24	11.35	11.35	-10.98%	214,986