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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.97	16.77	16.77	17.95	16.03	117,257
November 20, 2025	19.3	17.35	17.35	19.8	16.82	199,832
November 19, 2025	19.84	20.33	20.33	20.8	18.6	283,917
November 18, 2025	21.51	20.87	20.87	22.39	18.51	300,729
November 17, 2025	27.85	22.85	22.85	27.85	21.25	423,576
November 14, 2025	27.01	26.83	26.83	28.3	25.91	541,358
November 13, 2025	23.4	27.84	27.84	29.03	22	1.94M
November 12, 2025	21	23.6	23.6	28.2	20.72	4.44M
November 11, 2025	18.2	23.58	23.58	33.6	15	14.3M
November 10, 2025	21.44	17.25	17.25	25.88	15.06	43.78M
November 07, 2025	5.07	4.95	4.95	5.48	4.95	41,168
November 06, 2025	5.85	5.82	5.82	5.97	5.7	20,404
November 05, 2025	5.8	5.94	5.94	6.1	5.8	21,996
November 04, 2025	6.16	5.96	5.96	6.23	5.84	43,497
November 03, 2025	7.22	6.7	6.7	7.64	6.66	94,624
October 31, 2025	7.2	7.32	7.32	7.53	7.18	31,985
October 30, 2025	7.2	7.35	7.35	7.54	7.07	75,715
October 29, 2025	7.04	7.47	7.47	7.5	7.04	111,111
October 28, 2025	7.12	7.16	7.16	7.43	7.02	58,508
October 27, 2025	8.26	7.35	7.35	8.36	7.23	66,800
October 24, 2025	8.02	8.43	8.43	8.61	8.02	175,103
October 23, 2025	7.84	8.29	8.29	8.4	7.5	121,421
October 22, 2025	8.19	7.73	7.73	8.39	7.73	98,780
October 21, 2025	9.21	8.53	8.53	9.35	8.43	76,104
October 20, 2025	9.31	9.43	9.43	9.75	9.23	95,221
October 17, 2025	10.2	9.58	9.58	10.57	9.51	90,542
October 16, 2025	11.86	10.99	10.99	12.97	10.7	215,702
October 15, 2025	10.83	11.68	11.68	12.31	10.53	163,500
October 14, 2025	12.35	11.35	11.35	12.67	11.24	215,000
October 13, 2025	12.78	12.75	12.75	13.06	12.41	169,300
October 10, 2025	13.71	12.66	12.66	14.75	12.19	595,422
October 09, 2025	15.31	14.75	14.75	18.45	13.4	12.67M
October 08, 2025	10.5	10.65	10.65	11.66	9.88	1.94M
October 07, 2025	24.89	17.92	17.92	31.7	16.4	76.75M
October 06, 2025	4.01	3.71	3.71	4.01	3.64	155,793
October 03, 2025	3.94	3.79	3.79	4.07	3.76	738,000
October 02, 2025	3.5	3.95	3.95	4.13	3.5	323,128
October 01, 2025	3.64	3.52	3.52	3.69	3.5	69,964
September 30, 2025	3.68	3.72	3.72	3.86	3.67	103,919
September 29, 2025	4.02	3.8	3.8	4.15	3.8	171,156
September 26, 2025	4.33	4.41	4.41	4.96	4.19	219,311
September 25, 2025	3.91	4.45	4.45	4.51	3.91	2.48M
September 24, 2025	4.12	4.26	4.26	4.31	3.61	532,500
September 23, 2025	4.59	4.22	4.22	5.02	3.81	54.19M
September 22, 2025	2.87	3	3	3	2.87	18,056
September 19, 2025	2.8	2.87	2.87	2.95	2.77	34,800
September 18, 2025	2.94	2.87	2.87	2.95	2.8	14,900
September 17, 2025	2.75	2.85	2.85	2.99	2.73	82,200
September 16, 2025	2.82	2.75	2.75	2.92	2.72	31,195
September 15, 2025	2.56	2.83	2.83	2.92	2.53	108,517
September 12, 2025	2.72	2.87	2.87	3.09	2.71	108,330
September 11, 2025	2.87	2.8	2.8	3.39	2.7	271,028

Galecto, Inc. (GLTO) NASDAQ