Galecto Inc (GLTO) Historical Stock Data
27.17 ↑1.17 (4.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLTO is up 3.69% a day on average. There have been 17 days where Galecto Inc closed green and 13 days where GLTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.75 | 27.17 | ↑$0.42 (1.57%) | 26.75 | 29.05 | 49.73K |
| 2025-12-18 | 26.50 | 26.00 | ↓$0.50 (-1.89%) | 24.53 | 27.01 | 36.97K |
| 2025-12-17 | 28.56 | 26.33 | ↓$2.23 (-7.81%) | 25.00 | 33.31 | 114.56K |
| 2025-12-16 | 30.40 | 30.00 | ↓$0.40 (-1.32%) | 28.11 | 32.55 | 62.01K |
| 2025-12-15 | 30.78 | 31.60 | ↑$0.82 (2.66%) | 29.50 | 31.90 | 63.17K |
| 2025-12-12 | 27.46 | 32.00 | ↑$4.54 (16.53%) | 27.30 | 32.20 | 104.45K |
| 2025-12-11 | 28.29 | 29.01 | ↑$0.72 (2.55%) | 25.60 | 29.10 | 166.04K |
| 2025-12-10 | 26.54 | 29.45 | ↑$2.91 (10.96%) | 26.54 | 29.97 | 144.56K |
| 2025-12-09 | 25.73 | 27.79 | ↑$2.06 (8.01%) | 24.66 | 28.39 | 169.41K |
| 2025-12-08 | 26.46 | 25.73 | ↓$0.73 (-2.76%) | 24.60 | 28.00 | 150.92K |
| 2025-12-05 | 22.17 | 27.46 | ↑$5.29 (23.86%) | 22.17 | 27.85 | 132.48K |
| 2025-12-04 | 21.40 | 22.89 | ↑$1.49 (6.96%) | 21.17 | 23.74 | 261.96K |
| 2025-12-03 | 18.29 | 22.14 | ↑$3.85 (21.05%) | 17.75 | 22.19 | 120.65K |
| 2025-12-02 | 16.75 | 19.34 | ↑$2.59 (15.46%) | 16.70 | 19.41 | 143.17K |
| 2025-12-01 | 18.07 | 17.77 | ↓$0.30 (-1.66%) | 17.04 | 19.04 | 163.30K |
| 2025-11-28 | 17.73 | 17.78 | ↑$0.05 (0.28%) | 16.86 | 18.07 | 150.76K |
| 2025-11-26 | 16.55 | 17.39 | ↑$0.84 (5.08%) | 16.42 | 17.48 | 162.56K |
| 2025-11-25 | 15.76 | 16.58 | ↑$0.82 (5.20%) | 15.76 | 17.08 | 40.23K |
| 2025-11-24 | 16.35 | 16.31 | ↓$0.04 (-0.24%) | 15.96 | 17.02 | 210.15K |
| 2025-11-21 | 16.97 | 16.77 | ↓$0.20 (-1.18%) | 16.03 | 17.95 | 117.55K |
| 2025-11-20 | 19.30 | 17.35 | ↓$1.95 (-10.10%) | 16.82 | 19.80 | 202.66K |
| 2025-11-19 | 19.84 | 20.33 | ↑$0.49 (2.47%) | 18.60 | 20.80 | 283.85K |
| 2025-11-18 | 21.94 | 20.87 | ↓$1.07 (-4.86%) | 18.51 | 22.39 | 304.98K |
| 2025-11-17 | 27.85 | 22.85 | ↓$5.00 (-17.95%) | 21.25 | 27.85 | 423.30K |
| 2025-11-14 | 27.01 | 26.83 | ↓$0.18 (-0.67%) | 25.91 | 28.30 | 702.69K |
| 2025-11-13 | 23.48 | 27.84 | ↑$4.36 (18.57%) | 22.00 | 29.03 | 2M |
| 2025-11-12 | 21.00 | 23.60 | ↑$2.60 (12.38%) | 20.72 | 28.20 | 4.50M |
| 2025-11-11 | 18.20 | 23.58 | ↑$5.38 (29.56%) | 15.00 | 33.60 | 14.39M |
| 2025-11-10 | 21.44 | 17.25 | ↓$4.19 (-19.54%) | 15.06 | 25.88 | 43.65M |
| 2025-11-07 | 5.07 | 4.95 | ↓$0.12 (-2.37%) | 4.95 | 5.48 | 41.07K |
Create an account or log in to view more rows.
$GLTO I like the stock!
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.
$GLTO has just been halted from trading due to volatility.