5 DAY PERFORMANCE
+36.45%
1 MONTH PERFORMANCE
+20.17%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
-60.85%
YEAR-TO-DATE PERFORMANCE
+19.14%
1 YEAR PERFORMANCE
-72.53%
Galecto, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.91 | $4.05 (3.58%) | $4.21 | $3.91 | 7,352 | $4.55 M |
| 03/11/2025 | $4.00 | $4.01 (0.25%) | $4.16 | $3.76 | 41,400 | $4.59 M |
| 03/10/2025 | $4.21 | $4.04 (-4.04%) | $4.24 | $4.04 | 5,300 | $4.63 M |
| 03/07/2025 | $4.14 | $4.06 (-1.93%) | $4.27 | $4.04 | 2,800 | $4.65 M |
| 03/06/2025 | $4.38 | $4.14 (-5.48%) | $4.38 | $4.14 | 3,800 | $4.74 M |
| 03/05/2025 | $4.25 | $4.33 (1.88%) | $4.36 | $4.25 | 3,443 | $4.96 M |
| 03/04/2025 | $4.19 | $4.07 (-2.86%) | $4.19 | $4.01 | 4,221 | $4.66 M |
| 03/03/2025 | $4.46 | $4.01 (-10.09%) | $4.46 | $3.84 | 21,300 | $4.59 M |
| 02/28/2025 | $4.30 | $4.38 (1.86%) | $4.44 | $4.30 | 17,404 | $5.02 M |
| 02/27/2025 | $4.39 | $4.20 (-4.33%) | $4.48 | $4.19 | 27,200 | $4.81 M |
| 02/26/2025 | $4.43 | $4.44 (0.23%) | $4.48 | $4.33 | 6,124 | $5.08 M |
| 02/25/2025 | $4.50 | $4.63 (2.89%) | $4.66 | $4.33 | 70,100 | $5.30 M |
| 02/24/2025 | $4.52 | $4.50 (-0.44%) | $4.69 | $4.32 | 35,600 | $5.15 M |
| 02/21/2025 | $4.69 | $4.51 (-3.84%) | $4.69 | $4.51 | 11,100 | $5.16 M |
| 02/20/2025 | $4.57 | $4.84 (5.91%) | $4.84 | $4.39 | 24,000 | $5.54 M |
| 02/19/2025 | $4.80 | $4.81 (0.21%) | $4.82 | $4.50 | 15,243 | $5.51 M |
| 02/18/2025 | $4.70 | $4.82 (2.55%) | $5.00 | $4.70 | 16,900 | $5.52 M |
| 02/14/2025 | $4.52 | $4.78 (5.75%) | $4.82 | $4.52 | 10,400 | $5.47 M |
| 02/13/2025 | $4.64 | $4.58 (-1.29%) | $4.64 | $4.49 | 10,300 | $5.24 M |
| 02/12/2025 | $4.48 | $4.61 (2.9%) | $4.65 | $4.48 | 12,504 | $5.28 M |
| 02/11/2025 | $4.54 | $4.56 (0.44%) | $4.61 | $4.24 | 24,249 | $5.22 M |
| 02/10/2025 | $4.75 | $4.48 (-5.68%) | $4.90 | $4.43 | 52,908 | $5.13 M |
| 02/07/2025 | $4.95 | $4.55 (-8.08%) | $4.95 | $4.50 | 17,319 | $5.21 M |
| 02/06/2025 | $5.11 | $4.95 (-3.13%) | $5.25 | $4.86 | 11,206 | $5.67 M |
| 02/05/2025 | $5.00 | $5.10 (2%) | $5.11 | $4.80 | 11,800 | $5.84 M |
| 02/04/2025 | $4.80 | $4.95 (3.13%) | $4.99 | $4.80 | 2,600 | $5.67 M |
| 02/03/2025 | $4.94 | $4.87 (-1.42%) | $4.94 | $4.70 | 16,300 | $5.58 M |
| 01/31/2025 | $5.05 | $4.96 (-1.78%) | $5.35 | $4.90 | 8,100 | $5.68 M |
| 01/30/2025 | $5.09 | $4.93 (-3.14%) | $5.12 | $4.77 | 12,808 | $5.64 M |
| 01/29/2025 | $5.25 | $5.10 (-2.86%) | $5.25 | $5.00 | 6,539 | $5.84 M |
| 01/28/2025 | $5.49 | $5.30 (-3.46%) | $5.49 | $5.02 | 2,500 | $6.07 M |
| 01/27/2025 | $5.40 | $5.20 (-3.7%) | $5.56 | $5.10 | 16,800 | $5.95 M |
| 01/24/2025 | $5.49 | $5.62 (2.37%) | $5.62 | $5.30 | 10,632 | $6.43 M |
| 01/23/2025 | $5.57 | $5.50 (-1.26%) | $5.57 | $5.25 | 17,550 | $6.30 M |
| 01/22/2025 | $5.75 | $5.50 (-4.35%) | $5.85 | $5.40 | 19,101 | $6.30 M |
| 01/21/2025 | $5.52 | $5.76 (4.35%) | $5.80 | $5.10 | 88,924 | $6.60 M |
| 01/17/2025 | $4.63 | $5.13 (10.8%) | $5.46 | $4.63 | 72,847 | $5.87 M |
| 01/16/2025 | $4.70 | $4.63 (-1.49%) | $4.70 | $4.60 | 7,401 | $5.30 M |
| 01/15/2025 | $4.85 | $4.82 (-0.62%) | $4.85 | $4.71 | 2,400 | $5.52 M |
| 01/14/2025 | $5.10 | $4.77 (-6.47%) | $5.10 | $4.70 | 7,649 | $5.46 M |
| 01/13/2025 | $5.13 | $5.09 (-0.78%) | $5.31 | $4.99 | 8,900 | $5.83 M |
| 01/10/2025 | $5.27 | $5.13 (-2.66%) | $5.38 | $5.13 | 10,849 | $5.87 M |
| 01/08/2025 | $5.39 | $5.28 (-2.04%) | $5.48 | $5.15 | 12,900 | $6.05 M |
| 01/07/2025 | $5.60 | $5.50 (-1.79%) | $5.64 | $5.50 | 7,108 | $6.30 M |
| 01/06/2025 | $5.71 | $5.54 (-2.98%) | $5.98 | $5.53 | 15,600 | $6.34 M |
| 01/03/2025 | $5.75 | $5.70 (-0.87%) | $5.86 | $5.47 | 14,075 | $6.53 M |
| 01/02/2025 | $4.78 | $5.70 (19.25%) | $5.75 | $4.70 | 51,747 | $6.53 M |
| 12/31/2024 | $4.60 | $4.65 (1.09%) | $4.89 | $4.60 | 16,048 | $5.32 M |
| 12/30/2024 | $5.11 | $4.60 (-9.98%) | $5.11 | $4.60 | 29,230 | $5.27 M |
| 12/27/2024 | $5.45 | $5.15 (-5.5%) | $5.45 | $5.01 | 25,035 | $5.90 M |
| 12/26/2024 | $4.75 | $5.42 (14.11%) | $5.42 | $4.75 | 18,500 | $6.21 M |
| 12/24/2024 | $4.75 | $4.86 (2.32%) | $4.86 | $4.74 | 5,000 | $5.56 M |
| 12/23/2024 | $4.71 | $4.72 (0.21%) | $4.90 | $4.71 | 11,700 | $5.40 M |
| 12/20/2024 | $4.70 | $4.70 (0%) | $4.86 | $4.66 | 16,841 | $5.38 M |
| 12/19/2024 | $4.87 | $4.66 (-4.31%) | $5.08 | $4.40 | 43,059 | $5.34 M |
| 12/18/2024 | $5.34 | $4.79 (-10.3%) | $5.42 | $4.78 | 20,914 | $5.48 M |
| 12/17/2024 | $5.18 | $5.24 (1.16%) | $5.32 | $4.85 | 18,400 | $6.00 M |
| 12/16/2024 | $5.17 | $5.19 (0.39%) | $5.36 | $5.02 | 8,200 | $5.94 M |
| 12/13/2024 | $5.18 | $5.08 (-1.93%) | $5.25 | $5.08 | 11,200 | $5.82 M |
| 12/12/2024 | $5.30 | $5.33 (0.57%) | $5.54 | $5.22 | 33,815 | $6.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
