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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Galecto, Inc. (GLTO) NASDAQ