GlycoMimetics, Inc. (GLYC) NASDAQ

Currency In USD

GLYC Historical Return

If you invested $1000 in GlycoMimetics, Inc. (GLYC) 10 years ago, it would be worth $25.17 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $67.12, while $1000 invested 1 year ago would be worth $1,026.47. This corresponds to total returns of -97.48%, -93.29%, 2.65%, respectively, with annualized returns of -30.79%, -41.72%, 2.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLYC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	16.25	15.71	15.71	17.39	15.52	612
July 01, 2025	16.13	16.15	16.15	16.74	16.06	66,799
June 30, 2025	16	16.14	16.14	17.1	15.8	50,447
June 27, 2025	16.82	15.9	15.9	17.69	15.9	54,400
June 26, 2025	15.51	16.9	16.9	18.89	15.51	109,252
June 25, 2025	16	18	18	21.4	15.49	126,203
June 24, 2025	16.97	15.07	15.07	16.99	14.7	29,560
June 23, 2025	15	15.3	15.3	20.99	14.33	38,160
June 20, 2025	15.86	15	15	15.99	14.89	15,553
June 18, 2025	11.06	14.62	14.62	15.81	11.06	97,590
June 17, 2025	15.96	13.27	13.27	15.96	12.92	18,829
June 16, 2025	19.32	15.8	15.8	19.32	14.91	21,763
June 13, 2025	16.72	15.7	15.7	17	15.3	10,694
June 12, 2025	16.1	16.6	16.6	17.25	15.35	18,873
June 11, 2025	17.91	16.6	16.6	17.91	16	17,915
June 10, 2025	17.16	17.04	17.04	17.5	15.15	18,711
June 09, 2025	17.93	17.66	17.66	18.4	17.22	29,949
June 06, 2025	20.85	19.38	19.38	21.18	17.74	587,055
June 05, 2025	20	19.86	19.86	20.79	19.86	275,067
June 04, 2025	20.6	21	21	21.74	20.05	3,079
June 03, 2025	20.12	20.9	20.9	21.3	20.03	2,449
June 02, 2025	20.8	20.2	20.2	21.96	19.55	4,529
May 30, 2025	21.25	20.99	20.99	22.3	20.31	5,873
May 29, 2025	21.9	21.32	21.32	21.9	19.68	4,051
May 28, 2025	22.5	21.82	21.82	23.26	20.39	7,932
May 27, 2025	24	22.88	22.88	25	21.76	5,374
May 23, 2025	23.8	24.42	24.42	24.74	23.51	1,244
May 22, 2025	24.78	24.8	24.8	25.14	24.38	1,005
May 21, 2025	26	24.82	24.82	26.95	24.76	1,696
May 20, 2025	26.8	26.17	26.17	27.5	24.91	3,203
May 19, 2025	23.3	25.98	25.98	26	23.3	1,360
May 16, 2025	25.31	24.7	24.7	26.7	24.7	1,737
May 15, 2025	23.18	24.98	24.98	24.99	23.18	7,712
May 14, 2025	26.5	23.9	23.9	26.5	23.21	5,700
May 13, 2025	26.14	25.29	25.29	26.14	24.76	2,844
May 12, 2025	24.7	25.68	25.68	26.35	24.13	4,552
May 09, 2025	25.07	24.02	24.02	25.57	23.77	1,437
May 08, 2025	25	24.25	24.25	25.75	23.4	2,184
May 07, 2025	24.9	24.16	24.16	24.9	24	850
May 06, 2025	27.47	24.11	24.11	27.97	23.5	5,758
May 05, 2025	27.3	27.47	27.47	28.77	26.55	2,109
May 02, 2025	25.49	26.16	26.16	27.8	25.49	3,947
May 01, 2025	25	26.28	26.28	26.64	23.8	2,206
April 30, 2025	24.35	25.15	25.15	26.52	23.51	3,642
April 29, 2025	25.67	23.62	23.62	26.13	22.75	6,801
April 28, 2025	25.93	26.05	26.05	27.11	25.65	1,598
April 25, 2025	25	26.1	26.1	27.5	24.82	6,583
April 24, 2025	24.84	25.07	25.07	26.42	24.11	10,597
April 23, 2025	27	23.87	23.87	27.43	23.49	35,482
April 22, 2025	22.08	22.65	22.65	23	22.08	678
April 21, 2025	22.27	22	22	22.3	21.08	870
April 17, 2025	22.55	22.3	22.3	23.19	21.6	369
April 16, 2025	23	22.2	22.2	23.26	22	822
April 15, 2025	22	22.78	22.78	23	21.87	1,342
April 14, 2025	19.77	22.2	22.2	22.77	19.77	5,678
April 11, 2025	19.27	20.19	20.19	20.56	19	1,254
April 10, 2025	19.8	19.46	19.46	20.4	19	1,559
April 09, 2025	17.83	19.22	19.22	20.3	17.42	2,365
April 08, 2025	18.8	18.38	18.38	20.1	17.81	3,985
April 07, 2025	18	17.63	17.63	18.41	17.04	5,005