5 DAY PERFORMANCE
-86.20%
1 MONTH PERFORMANCE
-78.03%
3 MONTH PERFORMANCE
+27.18%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
-18.49%
1 YEAR PERFORMANCE
-33.04%
Galecto, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.73 | $27.79 (8.01%) | $28.39 | $24.66 | 169.46 K | $36.88 M |
| 12/08/2025 | $26.46 | $25.73 (-2.76%) | $28.00 | $24.60 | 151.23 K | $34.14 M |
| 12/05/2025 | $22.17 | $27.46 (23.86%) | $27.85 | $22.17 | 132.61 K | $36.44 M |
| 12/04/2025 | $21.40 | $22.89 (6.96%) | $23.74 | $21.17 | 262.00 K | $30.38 M |
| 12/03/2025 | $18.29 | $22.14 (21.05%) | $22.19 | $17.75 | 120.65 K | $29.38 M |
| 12/02/2025 | $16.75 | $19.34 (15.46%) | $19.41 | $16.70 | 143.60 K | $25.66 M |
| 12/01/2025 | $18.07 | $17.77 (-1.66%) | $19.04 | $17.04 | 163.30 K | $23.58 M |
| 11/28/2025 | $17.73 | $17.78 (0.28%) | $18.07 | $16.86 | 150.80 K | $23.59 M |
| 11/26/2025 | $16.55 | $17.39 (5.08%) | $17.48 | $16.42 | 162.60 K | $23.08 M |
| 11/25/2025 | $15.76 | $16.58 (5.2%) | $17.08 | $15.76 | 40.26 K | $22.00 M |
| 11/24/2025 | $16.35 | $16.31 (-0.24%) | $17.02 | $15.96 | 210.35 K | $21.64 M |
| 11/21/2025 | $16.97 | $16.77 (-1.18%) | $17.95 | $16.03 | 117.61 K | $22.25 M |
| 11/20/2025 | $19.30 | $17.35 (-10.1%) | $19.80 | $16.82 | 202.80 K | $23.02 M |
| 11/19/2025 | $19.84 | $20.33 (2.47%) | $20.80 | $18.60 | 283.92 K | $26.98 M |
| 11/18/2025 | $21.94 | $20.87 (-4.88%) | $22.39 | $18.51 | 305.30 K | $27.70 M |
| 11/17/2025 | $27.85 | $22.85 (-17.95%) | $27.85 | $21.25 | 423.60 K | $30.32 M |
| 11/14/2025 | $27.01 | $26.83 (-0.67%) | $28.30 | $25.91 | 707.84 K | $35.60 M |
| 11/13/2025 | $23.48 | $27.84 (18.57%) | $29.03 | $22.00 | 2.00 M | $36.94 M |
| 11/12/2025 | $21.00 | $23.60 (12.38%) | $28.20 | $20.72 | 4.51 M | $31.32 M |
| 11/11/2025 | $18.20 | $23.58 (29.56%) | $33.60 | $15.00 | 14.40 M | $31.29 M |
| 11/10/2025 | $21.44 | $17.25 (-19.54%) | $25.88 | $15.06 | 43.78 M | $22.89 M |
| 11/07/2025 | $5.07 | $4.95 (-2.37%) | $5.48 | $4.95 | 41.20 K | $6.57 M |
| 11/06/2025 | $5.85 | $5.82 (-0.51%) | $5.97 | $5.70 | 20.40 K | $7.72 M |
| 11/05/2025 | $5.80 | $5.94 (2.41%) | $6.10 | $5.80 | 22.00 K | $7.88 M |
| 11/04/2025 | $6.16 | $5.96 (-3.25%) | $6.23 | $5.84 | 43.50 K | $7.91 M |
| 11/03/2025 | $7.22 | $6.70 (-7.2%) | $7.64 | $6.66 | 94.62 K | $8.89 M |
| 10/31/2025 | $7.20 | $7.32 (1.67%) | $7.53 | $7.18 | 31.99 K | $9.68 M |
| 10/30/2025 | $7.20 | $7.35 (2.08%) | $7.54 | $7.07 | 75.72 K | $9.72 M |
| 10/29/2025 | $7.04 | $7.47 (6.11%) | $7.50 | $7.04 | 111.11 K | $9.88 M |
| 10/28/2025 | $7.12 | $7.16 (0.56%) | $7.43 | $7.02 | 58.51 K | $9.47 M |
| 10/27/2025 | $8.26 | $7.35 (-11.02%) | $8.36 | $7.23 | 66.80 K | $9.71 M |
| 10/24/2025 | $8.02 | $8.43 (5.11%) | $8.61 | $8.02 | 175.10 K | $11.15 M |
| 10/23/2025 | $7.50 | $8.29 (10.53%) | $8.40 | $7.50 | 122.37 K | $10.96 M |
| 10/22/2025 | $8.19 | $7.73 (-5.62%) | $8.39 | $7.73 | 98.78 K | $10.22 M |
| 10/21/2025 | $9.21 | $8.53 (-7.38%) | $9.35 | $8.43 | 78.52 K | $11.28 M |
| 10/20/2025 | $9.31 | $9.43 (1.29%) | $9.75 | $9.23 | 95.22 K | $12.47 M |
| 10/17/2025 | $10.20 | $9.58 (-6.08%) | $10.57 | $9.51 | 90.54 K | $12.67 M |
| 10/16/2025 | $11.86 | $10.99 (-7.34%) | $12.97 | $10.70 | 215.70 K | $14.53 M |
| 10/15/2025 | $10.83 | $11.68 (7.85%) | $12.31 | $10.53 | 163.50 K | $15.45 M |
| 10/14/2025 | $12.35 | $11.35 (-8.1%) | $12.67 | $11.24 | 215.00 K | $15.01 M |
| 10/13/2025 | $12.78 | $12.75 (-0.23%) | $13.06 | $12.41 | 169.30 K | $16.86 M |
| 10/10/2025 | $13.71 | $12.66 (-7.66%) | $14.75 | $12.19 | 595.42 K | $16.74 M |
| 10/09/2025 | $15.31 | $14.75 (-3.66%) | $18.45 | $13.40 | 12.82 M | $19.51 M |
| 10/08/2025 | $10.50 | $10.65 (1.43%) | $11.66 | $9.88 | 1.98 M | $14.09 M |
| 10/07/2025 | $24.89 | $17.92 (-28%) | $31.70 | $16.40 | 77.43 M | $23.70 M |
| 10/06/2025 | $4.01 | $3.71 (-7.48%) | $4.01 | $3.64 | 155.80 K | $4.91 M |
| 10/03/2025 | $3.94 | $3.79 (-3.81%) | $4.07 | $3.76 | 738.00 K | $5.01 M |
| 10/02/2025 | $3.50 | $3.95 (12.86%) | $4.13 | $3.50 | 323.13 K | $5.22 M |
| 10/01/2025 | $3.64 | $3.52 (-3.3%) | $3.72 | $3.50 | 71.00 K | $4.66 M |
| 09/30/2025 | $3.68 | $3.72 (1.09%) | $3.86 | $3.67 | 103.92 K | $4.92 M |
| 09/29/2025 | $4.02 | $3.80 (-5.47%) | $4.15 | $3.80 | 172.00 K | $5.03 M |
| 09/26/2025 | $4.33 | $4.41 (1.85%) | $4.96 | $4.19 | 219.31 K | $5.83 M |
| 09/25/2025 | $3.91 | $4.45 (13.81%) | $4.51 | $3.91 | 2.48 M | $5.89 M |
| 09/24/2025 | $4.12 | $4.26 (3.4%) | $4.31 | $3.61 | 532.50 K | $5.63 M |
| 09/23/2025 | $4.59 | $4.22 (-8.06%) | $5.02 | $3.81 | 54.19 M | $5.58 M |
| 09/22/2025 | $2.87 | $3.00 (4.53%) | $3.00 | $2.87 | 18.06 K | $3.97 M |
| 09/19/2025 | $2.80 | $2.87 (2.5%) | $2.95 | $2.77 | 34.80 K | $3.80 M |
| 09/18/2025 | $2.94 | $2.87 (-2.38%) | $2.95 | $2.80 | 14.95 K | $3.80 M |
| 09/17/2025 | $2.75 | $2.85 (3.64%) | $2.99 | $2.73 | 82.20 K | $3.77 M |
| 09/16/2025 | $2.82 | $2.75 (-2.48%) | $2.92 | $2.72 | 31.20 K | $3.64 M |
| 09/15/2025 | $2.56 | $2.83 (10.55%) | $2.92 | $2.53 | 108.52 K | $3.74 M |
| 09/12/2025 | $2.72 | $2.87 (5.51%) | $3.09 | $2.71 | 108.33 K | $3.80 M |
| 09/11/2025 | $2.87 | $2.80 (-2.44%) | $3.39 | $2.70 | 271.03 K | $3.70 M |
| 09/10/2025 | $2.61 | $2.98 (14.18%) | $3.99 | $2.58 | 1.94 M | $3.94 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.
