Galecto, Inc. - GLTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.94	30	30	30.77	29.43	105,621
February 19, 2026	30.08	30.46	30.46	31.6	29.6	340,936
February 18, 2026	30.12	30.5	30.5	31	29.57	395,065
February 17, 2026	30.52	29.91	29.91	32	28.9	217,100
February 13, 2026	28.9	29.12	29.12	32.56	28.11	707,934
February 12, 2026	21.89	30.03	30.03	30.03	21.89	1.5M
February 11, 2026	20.2	21.8	21.8	22.25	19.85	2.17M
February 10, 2026	23.67	21.52	21.52	23.83	21.5	57,361
February 09, 2026	24.64	24	24	25.82	23.18	48,093
February 06, 2026	23.1	25.26	25.26	26.1	23.1	48,900
February 05, 2026	23.8	22.63	22.63	24.25	21.82	50,500
February 04, 2026	25.23	23.78	23.78	25.6	23.1	38,408
February 03, 2026	27.16	25.61	25.61	28.4	25.2	26,964
February 02, 2026	26.6	27.36	27.36	27.86	24.68	30,911
January 30, 2026	24	26.24	26.24	26.83	24	47,000
January 29, 2026	25.6	25.79	25.79	26.36	23.85	35,170
January 28, 2026	25.5	24.45	24.45	25.65	23.91	18,300
January 27, 2026	24.66	25.56	25.56	27.75	24.66	14,765
January 26, 2026	25.04	24.96	24.96	25.76	24.73	19,553
January 23, 2026	27.18	25.76	25.76	28.25	25.75	46,662
January 22, 2026	29.36	29.58	29.58	32	28.77	37,200
January 21, 2026	27.05	28.17	28.17	29.72	26.58	32,300
January 20, 2026	24.17	27.93	27.93	29.38	22.18	42,606
January 16, 2026	24.73	24.79	24.79	26.3	23.77	32,416
January 15, 2026	24	23.95	23.95	24.49	23.86	15,600
January 14, 2026	22.75	24.99	24.99	24.99	22.51	19,423
January 13, 2026	22.11	23.3	23.3	23.87	21.22	30,068
January 12, 2026	20.21	21.82	21.82	22.6	20.21	28,348
January 09, 2026	20.41	20.5	20.5	21.36	19.84	13,784
January 08, 2026	20.93	20.37	20.37	21.56	19.42	19,052
January 07, 2026	23.56	21	21	23.85	20.82	34,034
January 06, 2026	21.15	21.84	21.84	22.95	20.62	23,527
January 05, 2026	21.82	21.26	21.26	22.6	20.79	38,311
January 02, 2026	24.42	21.82	21.82	24.42	21.08	49,489
December 31, 2025	23	23.01	23.01	24.75	22.33	33,270
December 30, 2025	29.51	22.31	22.31	29.83	21.56	140,353
December 29, 2025	33.46	29.61	29.61	35.1	29.61	82,638
December 26, 2025	29.6	34.14	34.14	38.33	29.36	229,404
December 24, 2025	28.84	29.49	29.49	30	28.84	18,103
December 23, 2025	29	29.08	29.08	29.84	27.5	33,400
December 22, 2025	27.42	28.92	28.92	30.03	27.42	27,912
December 19, 2025	26.75	27.17	27.17	29.05	26.75	49,738
December 18, 2025	26.5	26	26	27.01	24.53	36,958
December 17, 2025	28.56	26.33	26.33	33.31	25	114,563
December 16, 2025	32.25	30	30	32.25	28.11	61,741
December 15, 2025	30.78	31.6	31.6	31.9	29.5	63,166
December 12, 2025	27.46	32	32	32.2	27.3	105,106
December 11, 2025	28.29	29.01	29.01	29.1	25.6	166,235
December 10, 2025	26.54	29.45	29.45	29.97	26.54	270,001
December 09, 2025	25.73	27.79	27.79	28.39	24.66	169,457
December 08, 2025	26.46	25.73	25.73	28	24.6	151,231
December 05, 2025	22.17	27.46	27.46	27.85	22.17	132,612
December 04, 2025	21.4	22.89	22.89	23.74	21.17	206,175
December 03, 2025	18.29	22.14	22.14	22.19	17.75	119,612
December 02, 2025	16.75	19.34	19.34	19.41	16.7	143,600
December 01, 2025	18.07	17.77	17.77	19.04	17.04	163,297
November 28, 2025	17.73	17.78	17.78	18.07	16.86	150,623
November 26, 2025	16.55	17.39	17.39	17.48	16.42	162,572
November 25, 2025	15.76	16.58	16.58	17.08	15.76	40,246
November 24, 2025	16.35	16.31	16.31	17.02	15.96	210,346

Galecto, Inc. (GLTO) NASDAQ