Dark

GLTO
Galecto, Inc. Common Stock
stock NASDAQ

Market Open

May 16, 2025 9:42:13 AM EDT

2.99USD+2.573%(+0.08)911,874

2.97Bid 3.40Ask 0.43Spread

Pre-market

May 16, 2025 9:28:51 AM EDT

2.89USD-0.858%(-0.03)56,094

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.0900	3.090000	2.9900	2.9900	+2.573%	911,874	0.000%
2025-05-15	2.7500	2.995100	2.7500	2.9150	+6.949%	120,762	+2.573%
2025-05-14	2.7900	2.820000	2.7053	2.7256	-2.308%	3,752	+9.701%
2025-05-13	2.8200	2.820000	2.6900	2.7900	+0.722%	12,372	+7.168%
2025-05-12	2.8100	2.900000	2.6500	2.7700	+0.911%	21,776	+7.942%
2025-05-09	2.8400	2.840000	2.7200	2.7450	-3.345%	7,954	+8.925%
2025-05-08	2.7298	2.950000	2.7290	2.8400	+5.146%	24,775	+5.282%
2025-05-07	2.9600	2.960000	2.7010	2.7010	-9.362%	12,127	+10.700%
2025-05-06	2.9400	3.090000	2.8942	2.9800	-1.974%	6,893	+0.336%
2025-05-05	2.9200	3.100000	2.9200	3.0400	+1.672%	5,740	-1.645%
2025-05-02	3.0300	3.110000	2.9300	2.9900	-0.333%	16,808	0.000%
2025-05-01	2.9400	3.060000	2.8700	3.0000	+7.143%	45,314	-0.333%
2025-04-30	2.6800	2.950000	2.6800	2.8000	+4.478%	19,756	+6.786%
2025-04-29	2.6700	2.780000	2.6501	2.6800	0.000%	30,190	+11.567%
2025-04-28	2.8500	2.900000	2.5900	2.6800	-7.586%	159,061	+11.567%
2025-04-25	2.8800	3.224800	2.8100	2.9000	+1.754%	41,718	+3.103%
2025-04-24	2.6900	2.850000	2.6100	2.8500	+3.636%	14,455	+4.912%
2025-04-23	2.6500	2.862100	2.6100	2.7500	+2.612%	34,022	+8.727%
2025-04-22	2.5900	2.800000	2.5000	2.6800	+10.744%	89,417	+11.567%
2025-04-21	2.4300	2.463100	2.3600	2.4200	-0.412%	15,614	+23.554%
2025-04-17	2.3800	2.465000	2.3800	2.4300	+2.101%	4,461	+23.045%
2025-04-16	2.5300	2.550000	2.3500	2.3800	-7.393%	11,745	+25.630%
2025-04-15	2.4900	2.630000	2.4900	2.5700	+3.213%	8,412	+16.342%
2025-04-14	2.5000	2.550000	2.3300	2.4900	+7.328%	20,630	+20.080%
2025-04-11	2.2200	2.320000	2.1400	2.3200	+4.505%	19,013	+28.879%
2025-04-10	2.4300	2.430000	2.0600	2.2200	-9.016%	20,254	+34.685%
2025-04-09	2.2400	2.460000	2.0100	2.4400	+8.929%	76,430	+22.541%
2025-04-08	2.8000	2.800000	2.1700	2.2400	-12.157%	43,345	+33.482%
2025-04-07	2.5300	2.818700	2.2600	2.5500	+0.394%	43,708	+17.255%
2025-04-04	2.7700	2.780000	2.5000	2.5400	-11.189%	40,374	+17.717%
2025-04-03	3.0300	3.130000	2.7500	2.8600	-11.455%	32,739	+4.545%
2025-04-02	2.8104	3.379900	2.8100	3.2300	+14.539%	105,798	-7.430%
2025-04-01	3.0600	3.260000	2.7900	2.8200	-9.032%	49,817	+6.028%
2025-03-31	3.3900	3.390000	3.1000	3.1000	-9.357%	40,087	-3.548%
2025-03-28	3.3000	3.530000	3.0000	3.4200	-0.292%	65,998	-12.573%
2025-03-27	3.9100	4.030000	3.3400	3.4300	-12.944%	85,079	-12.828%
2025-03-26	4.3300	4.490000	3.9100	3.9400	-19.592%	202,117	-24.112%
2025-03-25	6.6000	6.620000	4.0000	4.9000	-26.866%	626,228	-38.980%
2025-03-24	6.7100	7.100000	6.1800	6.7000	+9.836%	2,406,628	-55.373%
2025-03-21	4.1450	7.300000	4.1450	6.1000	+47.343%	10,710,860	-50.984%
2025-03-20	4.1556	4.160000	4.0500	4.1400	-2.128%	3,869	-27.778%
2025-03-19	4.3700	4.370000	4.2000	4.2300	-1.399%	2,586	-29.314%
2025-03-18	4.1600	4.290000	4.0700	4.2900	+5.147%	18,463	-30.303%
2025-03-17	4.3300	4.330000	4.0220	4.0800	+0.741%	2,811	-26.716%
2025-03-14	3.9850	4.230000	3.9850	4.0500	+2.015%	15,409	-26.173%
2025-03-13	4.1400	4.140000	3.9600	3.9700	-1.975%	4,998	-24.685%
2025-03-12	3.9050	4.210000	3.9050	4.0500	+0.998%	7,352	-26.173%
2025-03-11	4.0000	4.160000	3.7600	4.0100	-0.743%	41,389	-25.436%
2025-03-10	4.2100	4.240000	4.0400	4.0400	-0.493%	5,290	-25.990%
2025-03-07	4.1400	4.270000	4.0400	4.0600	-1.932%	2,786	-26.355%
2025-03-06	4.3800	4.380000	4.1400	4.1400	-4.388%	3,756	-27.778%
2025-03-05	4.2500	4.364500	4.2500	4.3300	+6.388%	3,443	-30.947%
2025-03-04	4.1887	4.189900	4.0120	4.0700	+1.496%	4,221	-26.536%
2025-03-03	4.4600	4.460000	3.8400	4.0100	-8.447%	21,280	-25.436%
2025-02-28	4.3000	4.444600	4.2954	4.3800	+4.286%	17,404	-31.735%
2025-02-27	4.3950	4.480000	4.1900	4.2000	-5.405%	27,155	-28.810%
2025-02-26	4.4300	4.480000	4.3300	4.4400	-4.104%	6,124	-32.658%
2025-02-25	4.5000	4.660000	4.3300	4.6300	+2.889%	70,095	-35.421%
2025-02-24	4.5200	4.690000	4.3200	4.5000	-0.222%	35,551	-33.556%
2025-02-21	4.6900	4.690000	4.5100	4.5100	-6.818%	11,057	-33.703%
2025-02-20	4.5720	4.840000	4.3932	4.8400	+0.624%	23,998	-38.223%
2025-02-19	4.8000	4.819100	4.5000	4.8100	-0.106%	15,243	-37.838%
2025-02-18	4.7000	5.000000	4.7000	4.8151	+0.713%	16,856	-37.904%
2025-02-14	4.5200	4.818100	4.5200	4.7810	+4.389%	10,381	-37.461%
2025-02-13	4.6400	4.640000	4.4850	4.5800	-0.651%	10,257	-34.716%
2025-02-12	4.4800	4.652580	4.4800	4.6100	+1.207%	12,504	-35.141%
2025-02-11	4.5400	4.610000	4.2400	4.5550	+1.674%	24,249	-34.358%
2025-02-10	4.7500	4.899900	4.4350	4.4800	-1.538%	52,908	-33.259%
2025-02-07	4.9500	4.950000	4.5000	4.5500	-8.081%	17,319	-34.286%
2025-02-06	5.1100	5.250000	4.8638	4.9500	-2.941%	11,206	-39.596%
2025-02-05	5.0000	5.110000	4.8000	5.1000	+3.030%	11,753	-41.373%
2025-02-04	4.8000	4.989000	4.8000	4.9500	+1.645%	2,570	-39.596%
2025-02-03	4.9381	4.938100	4.7000	4.8699	-1.817%	16,251	-38.602%
2025-01-31	5.0538	5.350000	4.9000	4.9600	+0.609%	8,099	-39.718%
2025-01-30	5.0900	5.120000	4.7700	4.9300	-3.238%	12,808	-39.351%
2025-01-29	5.2500	5.250000	5.0029	5.0950	-3.868%	6,539	-41.315%
2025-01-28	5.4912	5.491200	5.0200	5.3000	+1.923%	2,478	-43.585%
2025-01-27	5.3950	5.560000	5.1000	5.2000	-7.529%	16,792	-42.500%
2025-01-24	5.4900	5.623400	5.3000	5.6234	+2.244%	10,632	-46.829%
2025-01-23	5.5748	5.574800	5.2500	5.5000	0.000%	17,550	-45.636%
2025-01-22	5.7500	5.850000	5.4000	5.5000	-4.514%	19,101	-45.636%
2025-01-21	5.5200	5.800000	5.1000	5.7600	+12.303%	88,924	-48.090%
2025-01-17	4.6300	5.459200	4.6300	5.1290	+10.778%	72,847	-41.704%
2025-01-16	4.7000	4.700100	4.6000	4.6300	-3.942%	7,401	-35.421%
2025-01-15	4.8500	4.850000	4.7100	4.8200	+1.048%	2,395	-37.967%
2025-01-14	5.1000	5.100000	4.7000	4.7700	-6.287%	7,649	-37.317%
2025-01-13	5.1300	5.310000	4.9900	5.0900	-0.780%	8,862	-41.257%
2025-01-10	5.2700	5.380400	5.1300	5.1300	-2.841%	10,849	-41.715%
2025-01-08	5.3910	5.480000	5.1514	5.2800	-4.000%	12,877	-43.371%
2025-01-07	5.6000	5.642900	5.5000	5.5000	-0.722%	7,108	-45.636%
2025-01-06	5.7100	5.979900	5.5300	5.5400	-2.807%	15,569	-46.029%
2025-01-03	5.7500	5.855300	5.4740	5.7000	0.000%	14,075	-47.544%
2025-01-02	4.7800	5.750000	4.7000	5.7000	+22.581%	51,747	-47.544%
2024-12-31	4.6000	4.890000	4.6000	4.6500	+1.087%	16,048	-35.699%
2024-12-30	5.1100	5.110000	4.6000	4.6000	-10.680%	29,230	-35.000%
2024-12-27	5.4500	5.450000	5.0114	5.1500	-4.982%	25,035	-41.942%
2024-12-26	4.7500	5.420000	4.7480	5.4200	+11.523%	18,486	-44.834%
2024-12-24	4.7500	4.860000	4.7400	4.8600	+2.951%	4,970	-38.477%
2024-12-23	4.7100	4.900000	4.7100	4.7207	+0.440%	11,689	-36.662%
2024-12-20	4.7000	4.860000	4.6600	4.7000	+0.858%	16,841	-36.383%
2024-12-19	4.8700	5.082100	4.4006	4.6600	-2.714%	43,059	-35.837%
2024-12-18	5.3400	5.415000	4.7800	4.7900	-8.588%	20,914	-37.578%
2024-12-17	5.1800	5.320000	4.8500	5.2400	+1.061%	18,369	-42.939%
2024-12-16	5.1700	5.357200	5.0200	5.1850	+2.067%	8,158	-42.334%
2024-12-13	5.1800	5.250000	5.0800	5.0800	-4.690%	11,158	-41.142%
2024-12-12	5.3000	5.538400	5.2200	5.3300	-0.745%	33,815	-43.902%
2024-12-11	5.7400	5.740000	5.2600	5.3700	-5.124%	22,574	-44.320%
2024-12-10	5.6800	5.680000	5.6200	5.6600	+2.351%	6,233	-47.173%
2024-12-09	5.6300	5.870000	5.5000	5.5300	-1.601%	29,717	-45.931%
2024-12-06	5.8000	5.810000	5.6200	5.6200	-0.707%	10,501	-46.797%
2024-12-05	5.8700	5.980000	5.6500	5.6600	-1.736%	10,548	-47.173%
2024-12-04	5.8500	6.180000	5.6200	5.7600	0.000%	21,746	-48.090%
2024-12-03	5.7000	6.112225	5.7000	5.7600	+1.587%	8,240	-48.090%
2024-12-02	5.6600	5.830000	5.3500	5.6700	+6.981%	38,449	-47.266%
2024-11-29	5.5100	5.780000	5.3000	5.3000	-3.811%	29,074	-43.585%
2024-11-27	5.6500	5.979700	5.5100	5.5100	-0.721%	12,066	-45.735%
2024-11-26	5.8550	5.855000	5.5100	5.5500	-3.141%	13,283	-46.126%
2024-11-25	5.7500	5.950000	5.7100	5.7300	+1.957%	20,314	-47.818%
2024-11-22	5.9400	6.190000	5.5200	5.6200	-3.849%	37,027	-46.797%
2024-11-21	5.8439	6.016900	5.7500	5.8450	+0.602%	3,679	-48.845%
2024-11-20	6.0200	6.020000	5.7700	5.8100	-1.525%	2,799	-48.537%
2024-11-19	5.9920	6.260000	5.7796	5.9000	-2.156%	14,401	-49.322%
2024-11-18	6.2200	6.500000	5.6220	6.0300	-5.114%	48,435	-50.415%
2024-11-15	6.7600	6.760000	6.3550	6.3550	-8.165%	9,126	-52.950%
2024-11-14	6.7800	6.940000	6.7800	6.9200	+0.435%	3,358	-56.792%
2024-11-13	6.8878	6.890000	6.6900	6.8900	-1.571%	4,260	-56.604%
2024-11-12	7.0500	7.050000	6.8100	7.0000	-1.130%	11,988	-57.286%
2024-11-11	6.9669	7.090000	6.9669	7.0800	-0.141%	6,445	-57.768%
2024-11-08	7.1000	7.100000	6.8500	7.0900	-2.342%	11,847	-57.828%
2024-11-07	7.1050	7.260000	6.9800	7.2600	+3.863%	17,681	-58.815%
2024-11-06	6.9200	7.290000	6.8500	6.9900	+1.895%	39,511	-57.225%
2024-11-05	6.7800	7.140000	6.7800	6.8600	+1.932%	13,795	-56.414%
2024-11-04	6.7500	7.050000	6.5500	6.7300	-0.296%	68,036	-55.572%
2024-11-01	6.8900	7.102200	6.6600	6.7500	-1.460%	16,000	-55.704%
2024-10-31	7.3200	7.330000	6.8000	6.8500	-6.293%	6,753	-56.350%
2024-10-30	7.2000	7.590000	7.1000	7.3100	+3.249%	32,918	-59.097%
2024-10-29	7.2600	7.300000	7.0600	7.0800	-2.479%	5,933	-57.768%
2024-10-28	7.3400	7.400000	7.2600	7.2600	-0.138%	7,200	-58.815%
2024-10-25	7.2499	7.320000	7.0900	7.2700	+0.276%	8,992	-58.872%
2024-10-24	6.8800	7.250000	6.8100	7.2500	+5.762%	16,920	-58.759%
2024-10-23	6.8000	7.000000	6.8000	6.8550	-0.073%	21,617	-56.382%
2024-10-22	6.7700	7.000000	6.7700	6.8600	-2.418%	6,813	-56.414%
2024-10-21	7.0800	7.080000	6.8400	7.0300	-1.264%	8,217	-57.468%
2024-10-18	6.9400	7.120000	6.9400	7.1200	+5.795%	23,922	-58.006%
2024-10-17	6.7000	6.940000	6.5000	6.7300	+0.298%	21,256	-55.572%
2024-10-16	6.7100	7.000000	6.6200	6.7100	-0.297%	11,992	-55.440%
2024-10-15	7.1100	7.110000	6.6100	6.7300	-4.539%	23,602	-55.572%
2024-10-14	7.1700	7.392200	6.8100	7.0500	-3.026%	30,857	-57.589%
2024-10-11	6.9400	7.499900	6.8100	7.2700	+5.058%	68,074	-58.872%
2024-10-10	7.0800	7.270000	6.6800	6.9200	-3.352%	63,735	-56.792%
2024-10-09	7.5100	7.510000	7.0200	7.1600	-4.406%	26,086	-58.240%
2024-10-08	8.4600	8.460000	7.2500	7.4900	-11.518%	122,080	-60.080%
2024-10-07	9.3000	9.300000	8.2400	8.4650	-27.526%	236,202	-64.678%
2024-10-04	12.0000	12.090000	11.4000	11.6800	-1.351%	11,630	-74.401%
2024-10-03	11.4900	11.850000	11.4200	11.8400	+3.860%	6,853	-74.747%
2024-10-02	11.5300	11.740000	11.2900	11.4000	-2.314%	12,794	-73.772%
2024-10-01	11.7650	11.780000	11.4000	11.6700	-3.951%	20,403	-74.379%
2024-09-30	11.6300	12.400000	11.6300	12.1500	+3.757%	61,361	-75.391%
2024-09-27	11.7100	12.221700	11.6400	11.7100	+0.688%	16,385	-74.466%
2024-09-26	11.6000	12.150000	11.5300	11.6300	+0.519%	11,623	-74.291%
2024-09-25	11.7500	12.140000	11.4000	11.5700	-1.448%	39,563	-74.157%
2024-09-24	12.0300	12.310000	11.5000	11.7400	-2.329%	40,569	-74.532%
2024-09-23	13.2500	13.270000	12.0000	12.0200	-9.351%	56,848	-75.125%
2024-09-20	13.8500	14.122000	13.2000	13.2600	-3.913%	24,344	-77.451%
2024-09-19	13.7400	14.250000	13.5001	13.8000	+0.510%	24,667	-78.333%
2024-09-18	13.9400	14.560000	13.6000	13.7300	-2.555%	32,501	-78.223%
2024-09-17	12.7600	14.362700	12.7600	14.0900	+10.423%	84,547	-78.779%
2024-09-16	12.8500	12.900000	12.3600	12.7600	-1.315%	48,282	-76.567%
2024-09-13	14.3200	14.820000	12.8000	12.9300	-8.622%	119,929	-76.875%
2024-09-12	13.0300	14.320000	13.0300	14.1500	+7.851%	55,733	-78.869%
2024-09-11	11.7500	13.330000	11.7500	13.1200	+11.328%	48,382	-77.210%
2024-09-10	11.3900	11.900000	11.3900	11.7850	+3.106%	30,243	-74.629%
2024-09-09	11.1200	11.590000	11.0201	11.4300	+2.419%	30,398	-73.841%
2024-09-06	11.4200	11.700000	10.8500	11.1600	-2.906%	38,837	-73.208%
2024-09-05	11.4600	11.890000	11.3594	11.4940	-0.657%	40,605	-73.986%
2024-09-04	10.8800	11.885000	10.6800	11.5700	+4.234%	94,234	-74.157%
2024-09-03	11.2600	11.710100	10.6100	11.1000	-7.113%	120,933	-73.063%
2024-08-30	11.6700	13.680000	11.6501	11.9500	-1.443%	130,427	-74.979%
2024-08-29	13.2500	14.472500	11.5025	12.1250	-6.731%	243,046	-75.340%
2024-08-28	12.7875	14.215000	12.5000	13.0000	-6.592%	56,437	-77.000%
2024-08-27	13.5750	14.225000	13.5750	13.9175	+0.742%	4,735	-78.516%
2024-08-26	14.2500	14.250000	13.5025	13.8150	+2.314%	1,072	-78.357%
2024-08-23	14.1425	14.367500	13.0250	13.5025	-2.244%	4,875	-77.856%
2024-08-22	14.8825	14.882500	13.8125	13.8125	-7.174%	4,457	-78.353%
2024-08-21	14.6775	14.880000	13.8000	14.8800	+2.356%	2,607	-79.906%
2024-08-20	14.1225	14.750000	14.0025	14.5375	+3.858%	2,436	-79.433%
2024-08-19	14.3250	15.130000	12.8400	13.9975	-3.499%	17,281	-78.639%
2024-08-16	14.6750	14.750000	14.1800	14.5050	+3.128%	2,472	-79.386%
2024-08-15	13.5000	14.557500	13.1775	14.0650	+4.204%	7,384	-78.742%
2024-08-14	13.2550	13.750000	13.0550	13.4975	-0.259%	2,443	-77.848%
2024-08-13	13.0000	13.750000	13.0000	13.5325	+6.262%	9,753	-77.905%
2024-08-12	13.1750	13.247500	12.5000	12.7350	-2.038%	2,492	-76.521%
2024-08-09	12.1500	13.175000	12.1500	13.0000	+7.150%	4,700	-77.000%
2024-08-08	12.2025	12.522500	11.6325	12.1325	+1.167%	8,253	-75.355%
2024-08-07	12.1900	12.690000	11.7800	11.9925	-1.711%	4,686	-75.068%
2024-08-06	12.2750	13.175000	11.7800	12.2013	-2.390%	6,132	-75.494%
2024-08-05	12.1575	12.800000	12.0000	12.5000	-4.580%	5,453	-76.080%
2024-08-02	13.7500	14.000000	12.9825	13.1000	-4.883%	5,371	-77.176%
2024-08-01	13.7525	14.300000	13.7525	13.7725	-2.323%	4,036	-78.290%
2024-07-31	13.8750	14.475000	13.7500	14.1000	+0.535%	4,920	-78.794%
2024-07-30	14.2425	14.457500	13.9000	14.0250	+0.179%	2,002	-78.681%
2024-07-29	14.2500	14.615000	14.0000	14.0000	-2.320%	4,974	-78.643%
2024-07-26	14.4250	14.675000	14.0050	14.3325	+2.357%	2,364	-79.138%
2024-07-25	14.0500	14.500000	13.7500	14.0025	+0.919%	4,559	-78.647%
2024-07-24	13.9250	14.697500	13.7500	13.8750	+1.742%	6,562	-78.450%
2024-07-23	13.3750	14.725000	13.3750	13.6375	+2.963%	1,745	-78.075%
2024-07-22	13.6750	14.437500	12.6800	13.2450	-4.712%	12,764	-77.425%
2024-07-19	14.5000	14.616300	13.7300	13.9000	-4.022%	3,715	-78.489%
2024-07-18	14.2400	14.750000	13.8750	14.4825	+2.151%	4,225	-79.354%
2024-07-17	14.5000	15.140000	13.8750	14.1775	-0.509%	3,169	-78.910%
2024-07-16	14.7500	15.500000	13.7500	14.2500	-3.553%	5,403	-79.018%
2024-07-15	13.5000	16.067500	13.5000	14.7750	+8.440%	19,450	-79.763%
2024-07-12	13.3500	14.000000	13.0500	13.6250	+5.805%	4,734	-78.055%
2024-07-11	13.1175	13.472500	12.8775	12.8775	+2.814%	9,307	-76.781%
2024-07-10	13.0000	13.000000	12.5000	12.5250	-0.910%	3,261	-76.128%
2024-07-09	13.0725	13.111300	12.6400	12.6400	-0.472%	3,599	-76.345%
2024-07-08	12.4500	13.375000	12.2050	12.7000	+2.349%	7,625	-76.457%
2024-07-05	13.3750	13.375000	12.2475	12.4085	-2.180%	4,980	-75.904%
2024-07-03	11.7925	13.492500	11.6375	12.6850	+9.946%	8,607	-76.429%
2024-07-02	11.5000	12.487500	11.5000	11.5375	-0.987%	2,360	-74.085%
2024-07-01	11.7800	12.490000	11.5925	11.6525	-1.729%	6,903	-74.340%
2024-06-28	12.2500	12.750000	11.8575	11.8575	-5.687%	5,661	-74.784%
2024-06-27	12.0125	12.997500	12.0125	12.5725	+2.633%	2,360	-76.218%
2024-06-26	12.4975	12.725000	12.2500	12.2500	-0.244%	1,468	-75.592%
2024-06-25	13.2500	13.550000	12.2800	12.2800	-6.420%	5,965	-75.651%
2024-06-24	12.5888	13.750000	12.5888	13.1225	+5.508%	6,271	-77.215%
2024-06-21	12.7500	12.750000	12.0000	12.4375	+1.324%	4,723	-75.960%
2024-06-20	12.2825	12.750000	11.7950	12.2750	-0.061%	10,742	-75.642%
2024-06-18	12.6250	13.100000	12.1275	12.2825	-2.713%	9,485	-75.656%
2024-06-17	13.4950	13.495000	12.5750	12.6250	-4.708%	2,733	-76.317%
2024-06-14	13.7500	13.990000	13.0325	13.2488	-2.725%	1,273	-77.432%
2024-06-13	13.1250	13.747500	13.0025	13.6200	+2.773%	2,600	-78.047%
2024-06-12	13.5000	14.175000	13.2500	13.2525	-0.338%	964	-77.438%
2024-06-11	13.5000	14.000000	13.1325	13.2975	-1.573%	3,257	-77.515%
2024-06-10	13.1500	13.750000	13.0000	13.5100	+4.912%	4,681	-77.868%
2024-06-07	13.0225	13.740000	12.5500	12.8775	-4.078%	23,833	-76.781%
2024-06-06	13.7500	14.175000	13.2500	13.4250	-2.963%	8,463	-77.728%
2024-06-05	13.5000	14.992500	12.9375	13.8350	+3.439%	14,426	-78.388%
2024-06-04	15.4900	15.490000	12.7175	13.3750	-13.570%	48,073	-77.645%
2024-06-03	15.0250	15.500000	15.0075	15.4750	+1.809%	5,321	-80.679%
2024-05-31	15.5250	15.525000	15.0000	15.2000	-0.328%	2,877	-80.329%
2024-05-30	15.5250	15.525000	15.0750	15.2500	+0.826%	5,654	-80.393%
2024-05-29	15.3275	15.560000	15.0425	15.1250	-2.920%	5,221	-80.231%
2024-05-28	15.5000	15.687500	15.3275	15.5800	-1.064%	2,154	-80.809%
2024-05-24	15.6375	15.872500	15.3075	15.7475	+0.832%	4,019	-81.013%
2024-05-23	15.2500	16.000000	15.2500	15.6175	+1.166%	4,051	-80.855%
2024-05-22	15.8125	16.125000	15.2500	15.4375	+0.718%	3,430	-80.632%
2024-05-21	15.7450	15.997500	15.3000	15.3275	-3.585%	2,983	-80.493%
2024-05-20	15.5250	16.125000	15.5025	15.8975	+2.383%	2,839	-81.192%
2024-05-17	15.7550	15.760000	15.3925	15.5275	-1.413%	1,766	-80.744%
2024-05-16	16.0000	16.125000	15.2925	15.7500	-0.348%	4,434	-81.016%
2024-05-15	16.9825	17.000000	15.2875	15.8050	-7.029%	16,942	-81.082%
2024-05-14	16.7500	17.250000	16.5000	17.0000	-0.015%	8,398	-82.412%
2024-05-13	16.9875	17.500000	16.7500	17.0025	+0.044%	5,957	-82.414%
2024-05-10	17.3000	17.875000	16.8750	16.9950	-2.900%	3,481	-82.407%
2024-05-09	17.2500	17.847500	17.1500	17.5025	-0.695%	489	-82.917%
2024-05-08	17.7500	17.992500	17.0000	17.6250	-0.718%	2,676	-83.035%
2024-05-07	17.7500	18.495000	17.5625	17.7525	0.000%	4,736	-83.157%
2024-05-06	18.2075	18.207500	17.4875	17.7525	+1.428%	4,145	-83.157%
2024-05-03	18.2700	18.500000	17.5000	17.5025	-2.357%	995	-82.917%
2024-05-02	17.2500	18.310000	17.0050	17.9250	+5.426%	11,941	-83.319%
2024-05-01	16.8750	17.352500	16.5000	17.0025	+0.681%	1,892	-82.414%
2024-04-30	17.5000	17.500000	16.4000	16.8875	-3.734%	5,799	-82.295%
2024-04-29	18.0000	18.000000	16.7500	17.5425	-0.440%	3,866	-82.956%
2024-04-26	16.9250	17.670000	16.3300	17.6200	+5.367%	4,777	-83.031%
2024-04-25	17.4900	17.490000	16.3250	16.7225	-0.313%	1,060	-82.120%
2024-04-24	17.5000	17.742500	16.2500	16.7750	-4.225%	3,025	-82.176%
2024-04-23	16.8750	17.595400	16.8750	17.5150	+2.878%	4,283	-82.929%
2024-04-22	17.2500	17.997500	17.0000	17.0250	-0.073%	2,462	-82.438%
2024-04-19	17.5025	17.925000	17.0250	17.0375	-5.347%	3,063	-82.450%
2024-04-18	16.3625	18.000000	16.3625	18.0000	+6.762%	4,299	-83.389%
2024-04-17	16.5000	17.157500	16.2750	16.8600	-1.877%	2,409	-82.266%
2024-04-16	16.9175	17.182500	16.0050	17.1825	0.000%	1,137	-82.599%
2024-04-15	17.0100	17.260000	15.9275	17.1825	+0.925%	4,488	-82.599%
2024-04-12	17.8800	18.122500	17.0025	17.0250	-2.728%	9,376	-82.438%
2024-04-11	17.0000	18.375000	16.5025	17.5025	+2.956%	3,888	-82.917%
2024-04-10	17.7500	17.750000	16.3450	17.0000	-4.815%	6,964	-82.412%
2024-04-09	17.8000	18.000000	17.0025	17.8600	+0.450%	2,715	-83.259%
2024-04-08	19.7100	19.710000	15.0000	17.7800	-6.421%	15,870	-83.183%
2024-04-05	18.2050	19.750000	17.7500	19.0000	+4.110%	12,709	-84.263%
2024-04-04	19.1975	19.367300	18.2025	18.2500	-0.314%	3,167	-83.616%
2024-04-03	18.7500	19.500000	18.2025	18.3075	-4.275%	5,000	-83.668%
2024-04-02	19.4925	19.495000	18.5000	19.1250	+2.698%	3,601	-84.366%
2024-04-01	20.0000	20.248700	18.5000	18.6225	-4.500%	6,524	-83.944%
2024-03-28	19.3625	20.497500	19.3625	19.5000	0.000%	5,170	-84.667%
2024-03-27	18.9700	21.060000	18.5000	19.5000	+3.380%	30,717	-84.667%
2024-03-26	18.5450	19.250000	18.5125	18.8625	+1.726%	1,557	-84.148%
2024-03-25	19.5250	19.525000	18.5050	18.5425	-5.383%	5,066	-83.875%
2024-03-22	19.1500	19.750000	18.6050	19.5975	+2.337%	2,713	-84.743%
2024-03-21	19.0075	19.720000	18.7650	19.1500	-2.915%	2,720	-84.386%
2024-03-20	19.2525	19.997500	19.2525	19.7250	+3.816%	2,012	-84.842%
2024-03-19	19.4650	20.375000	18.9150	19.0000	-1.605%	6,425	-84.263%
2024-03-18	20.5000	20.500000	19.3100	19.3100	-5.563%	2,510	-84.516%
2024-03-15	19.7450	20.500000	18.7575	20.4475	+5.304%	3,716	-85.377%
2024-03-14	19.5000	19.595000	18.1763	19.4175	+3.408%	10,387	-84.602%
2024-03-13	20.2500	20.750000	18.7775	18.7775	-6.892%	8,060	-84.077%
2024-03-12	19.7500	20.375000	18.3888	20.1675	+2.140%	13,105	-85.174%
2024-03-11	21.7500	22.122500	18.8950	19.7450	-9.229%	10,366	-84.857%
2024-03-08	21.3800	23.500000	21.0137	21.7525	+2.485%	15,109	-86.254%
2024-03-07	22.2500	22.500000	19.2550	21.2250	-4.660%	14,386	-85.913%
2024-03-06	20.2500	22.875000	19.5000	22.2625	+10.621%	15,648	-86.569%
2024-03-05	21.5000	22.005000	19.6125	20.1250	-7.450%	17,113	-85.143%
2024-03-04	20.5000	23.000000	19.9950	21.7450	+6.073%	35,701	-86.250%
2024-03-01	18.5000	21.220000	17.0000	20.5000	+13.857%	51,480	-85.415%
2024-02-29	17.5000	19.545000	16.8775	18.0050	+2.680%	21,723	-83.394%
2024-02-28	17.2500	17.750000	16.5000	17.5350	+3.132%	5,983	-82.948%
2024-02-27	16.5025	17.750000	16.3188	17.0025	+2.271%	8,029	-82.414%
2024-02-26	15.7525	16.876200	15.7500	16.6250	+0.211%	2,770	-82.015%
2024-02-23	16.6225	17.067500	16.0000	16.5900	+0.851%	2,485	-81.977%
2024-02-22	17.2250	17.500000	16.1725	16.4500	-6.000%	5,119	-81.824%
2024-02-21	17.2250	17.500000	16.1850	17.5000	+0.157%	9,367	-82.914%
2024-02-20	17.7200	17.750000	16.6800	17.4725	-0.328%	6,312	-82.887%
2024-02-16	17.2250	17.747500	16.5825	17.5300	+3.072%	8,725	-82.944%
2024-02-15	18.0000	18.000000	17.0075	17.0075	-1.620%	6,348	-82.420%
2024-02-14	16.2500	17.680000	16.0000	17.2875	+11.929%	15,509	-82.704%
2024-02-13	17.2500	17.250000	15.0750	15.4450	-4.513%	7,473	-80.641%
2024-02-12	15.7250	17.250000	15.6125	16.1750	+4.338%	11,788	-81.515%
2024-02-09	15.7500	15.752500	15.0400	15.5025	+1.539%	5,933	-80.713%
2024-02-08	15.6275	16.237500	15.0275	15.2675	-0.699%	7,355	-80.416%
2024-02-07	14.7750	15.657500	14.7750	15.3750	+2.757%	3,661	-80.553%
2024-02-06	14.5000	15.697500	14.3750	14.9625	-0.267%	6,074	-80.017%
2024-02-05	15.2800	16.100000	14.0300	15.0025	-3.436%	15,978	-80.070%
2024-02-02	15.5000	16.685000	15.1300	15.5363	-2.287%	7,283	-80.755%
2024-02-01	15.5000	16.422500	15.5000	15.9000	+3.905%	4,414	-81.195%
2024-01-31	15.7500	16.630000	15.2500	15.3025	-4.642%	14,020	-80.461%
2024-01-30	16.5000	17.065000	15.2750	16.0475	-6.998%	7,743	-81.368%
2024-01-29	16.8750	17.472500	16.2750	17.2550	+3.015%	5,300	-82.672%
2024-01-26	15.1225	17.245000	15.1225	16.7500	+5.895%	22,122	-82.149%
2024-01-25	15.7525	16.250000	15.0525	15.8175	+0.748%	5,446	-81.097%
2024-01-24	16.0050	16.250000	15.2750	15.7000	-1.890%	5,915	-80.955%
2024-01-23	16.0050	16.740000	15.6275	16.0025	-2.868%	2,901	-81.315%
2024-01-22	16.0625	17.367500	15.7775	16.4750	-0.152%	3,983	-81.851%
2024-01-19	16.2500	16.960000	15.5275	16.5000	-2.425%	3,822	-81.879%
2024-01-18	16.7225	17.250000	15.8250	16.9100	-1.255%	7,002	-82.318%
2024-01-17	16.7500	17.495000	16.7500	17.1250	+0.558%	3,769	-82.540%
2024-01-16	17.3000	17.992500	17.0025	17.0300	-0.988%	6,519	-82.443%
2024-01-12	17.9825	18.250000	16.7950	17.2000	-3.709%	9,363	-82.616%
2024-01-11	18.0150	18.220000	17.0125	17.8625	-1.962%	24,332	-83.261%
2024-01-10	19.5000	19.500000	17.7650	18.2200	-2.827%	7,694	-83.589%
2024-01-09	19.2500	19.472500	18.2500	18.7500	+4.167%	20,476	-84.053%
2024-01-08	17.7500	18.250000	16.5350	18.0000	+1.839%	23,384	-83.389%
2024-01-05	17.8000	20.000000	17.2825	17.6750	+0.469%	9,123	-83.083%
2024-01-04	16.5000	18.000000	16.0000	17.5925	+4.500%	14,365	-83.004%
2024-01-03	17.5000	17.750000	16.5000	16.8350	-5.752%	9,336	-82.239%
2024-01-02	18.0000	18.500000	17.2400	17.8625	-0.764%	5,242	-83.261%
2023-12-29	19.6675	20.375000	17.9375	18.0000	-7.692%	11,053	-83.389%
2023-12-28	17.3900	20.492500	16.8275	19.5000	+9.213%	48,092	-84.667%
2023-12-27	15.8750	18.200000	15.5000	17.8550	+7.755%	26,751	-83.254%
2023-12-26	15.4975	16.995000	15.0275	16.5700	+4.312%	28,130	-81.955%
2023-12-22	15.0000	17.247500	14.5250	15.8850	+2.550%	121,300	-81.177%
2023-12-21	15.2500	16.447500	15.0000	15.4900	+1.607%	195,667	-80.697%
2023-12-20	16.5000	16.500000	14.0000	15.2450	-6.901%	5,730	-80.387%
2023-12-19	15.5000	16.500000	15.5000	16.3750	+4.349%	7,684	-81.740%
2023-12-18	15.2150	15.875000	15.2150	15.6925	+3.240%	3,741	-80.946%
2023-12-15	15.3750	15.875000	15.0000	15.2000	-2.720%	4,234	-80.329%
2023-12-14	14.7050	15.747500	14.7050	15.6250	+2.442%	3,454	-80.864%
2023-12-13	14.2500	15.725000	14.2500	15.2525	+0.843%	11,293	-80.397%
2023-12-12	15.1775	15.500000	14.5000	15.1250	-0.346%	12,678	-80.231%
2023-12-11	15.7500	15.960000	14.6495	15.1775	-5.289%	6,289	-80.300%
2023-12-08	16.7500	16.750000	15.2500	16.0250	-3.739%	2,220	-81.342%
2023-12-07	16.5000	16.647500	15.7625	16.6475	+0.894%	2,192	-82.039%
2023-12-06	15.5625	16.500000	15.5050	16.5000	+6.452%	5,737	-81.879%
2023-12-05	15.5000	16.082500	14.5000	15.5000	-0.482%	10,380	-80.710%
2023-12-04	15.4500	16.750000	15.0000	15.5750	+3.833%	4,921	-80.803%
2023-12-01	15.2775	16.562500	15.0000	15.0000	-4.762%	20,608	-80.067%
2023-11-30	14.5000	15.750000	14.5000	15.7500	+5.847%	3,710	-81.016%
2023-11-29	15.0000	15.502500	14.8800	14.8800	-0.817%	5,509	-79.906%
2023-11-28	15.0000	15.750000	14.1611	15.0025	+3.466%	6,414	-80.070%
2023-11-27	15.5475	15.547500	13.9025	14.5000	-3.606%	5,079	-79.379%
2023-11-24	15.0000	15.625000	14.7550	15.0425	+1.983%	2,197	-80.123%

.dark-mode .c9Tf4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c9Tf4F{ color: #333333; background-color: white; border: 2px solid #333333; }GLTOGalecto, Inc. Common Stockstock NASDAQ

GLTO
Galecto, Inc. Common Stock
stock NASDAQ