-
5 DAY PERFORMANCE
-7.23% -
1 MONTH PERFORMANCE
-17.13% -
3 MONTH PERFORMANCE
-59.42% -
6 MONTH PERFORMANCE
-62.89% -
YEAR-TO-DATE PERFORMANCE
-67.22% -
1 YEAR PERFORMANCE
-60.00%
Galecto, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $5.99 | $5.90 (-1.5%) | $6.26 | $5.78 | 14,401 | $7.14 M |
| 11/18/2024 | $6.22 | $6.03 (-3.05%) | $6.50 | $5.62 | 48,435 | $6.90 M |
| 11/15/2024 | $6.76 | $6.36 (-5.92%) | $6.76 | $6.36 | 9,126 | $7.28 M |
| 11/14/2024 | $6.78 | $6.92 (2.06%) | $6.94 | $6.78 | 3,400 | $7.92 M |
| 11/13/2024 | $6.89 | $6.89 (0%) | $6.89 | $6.69 | 4,260 | $7.89 M |
| 11/12/2024 | $7.05 | $7.00 (-0.71%) | $7.05 | $6.81 | 12,000 | $8.01 M |
| 11/11/2024 | $6.97 | $7.08 (1.58%) | $7.09 | $6.97 | 6,445 | $8.11 M |
| 11/08/2024 | $7.10 | $7.09 (-0.14%) | $7.10 | $6.85 | 11,847 | $8.12 M |
| 11/07/2024 | $7.11 | $7.26 (2.11%) | $7.26 | $6.98 | 17,700 | $8.31 M |
| 11/06/2024 | $6.92 | $6.99 (1.01%) | $7.29 | $6.85 | 39,511 | $8.00 M |
| 11/05/2024 | $6.78 | $6.86 (1.18%) | $7.14 | $6.78 | 13,800 | $7.85 M |
| 11/04/2024 | $6.75 | $6.73 (-0.3%) | $7.05 | $6.55 | 68,036 | $7.71 M |
| 11/01/2024 | $6.89 | $6.75 (-2.03%) | $7.10 | $6.66 | 16,000 | $7.73 M |
| 10/31/2024 | $7.32 | $6.85 (-6.42%) | $7.33 | $6.80 | 6,800 | $7.84 M |
| 10/30/2024 | $7.20 | $7.31 (1.53%) | $7.59 | $7.10 | 32,918 | $8.37 M |
| 10/29/2024 | $7.26 | $7.08 (-2.48%) | $7.30 | $7.06 | 5,933 | $8.11 M |
| 10/28/2024 | $7.34 | $7.26 (-1.09%) | $7.40 | $7.26 | 7,200 | $8.31 M |
| 10/25/2024 | $7.25 | $7.27 (0.28%) | $7.32 | $7.09 | 9,000 | $8.32 M |
| 10/24/2024 | $6.88 | $7.25 (5.38%) | $7.25 | $6.81 | 16,920 | $8.30 M |
| 10/23/2024 | $6.80 | $6.86 (0.88%) | $7.00 | $6.80 | 21,617 | $7.85 M |
| 10/22/2024 | $6.77 | $6.86 (1.33%) | $7.00 | $6.77 | 6,813 | $7.85 M |
| 10/21/2024 | $7.08 | $7.03 (-0.71%) | $7.08 | $6.84 | 8,217 | $8.05 M |
| 10/18/2024 | $6.94 | $7.12 (2.59%) | $7.12 | $6.94 | 23,922 | $8.15 M |
| 10/17/2024 | $6.70 | $6.73 (0.45%) | $6.94 | $6.50 | 21,300 | $7.71 M |
| 10/16/2024 | $6.71 | $6.71 (0%) | $7.00 | $6.62 | 12,000 | $7.68 M |
| 10/15/2024 | $7.11 | $6.73 (-5.34%) | $7.11 | $6.61 | 23,602 | $7.71 M |
| 10/14/2024 | $7.17 | $7.05 (-1.67%) | $7.39 | $6.81 | 30,900 | $8.07 M |
| 10/11/2024 | $6.94 | $7.27 (4.76%) | $7.50 | $6.81 | 68,100 | $8.32 M |
| 10/10/2024 | $7.08 | $6.92 (-2.26%) | $7.27 | $6.68 | 63,735 | $7.92 M |
| 10/09/2024 | $7.51 | $7.16 (-4.66%) | $7.51 | $7.02 | 26,100 | $8.20 M |
| 10/08/2024 | $8.46 | $7.49 (-11.47%) | $8.46 | $7.25 | 122,100 | $8.58 M |
| 10/07/2024 | $9.30 | $8.47 (-8.92%) | $9.30 | $8.24 | 236,202 | $9.70 M |
| 10/04/2024 | $12.00 | $11.68 (-2.67%) | $12.09 | $11.40 | 11,630 | $13.37 M |
| 10/03/2024 | $11.49 | $11.84 (3.05%) | $11.85 | $11.42 | 6,900 | $13.56 M |
| 10/02/2024 | $11.53 | $11.40 (-1.13%) | $11.74 | $11.29 | 12,800 | $13.05 M |
| 10/01/2024 | $11.77 | $11.67 (-0.85%) | $11.78 | $11.40 | 20,403 | $13.36 M |
| 09/30/2024 | $11.63 | $12.15 (4.47%) | $12.40 | $11.63 | 61,400 | $13.91 M |
| 09/27/2024 | $11.71 | $11.71 (0%) | $12.22 | $11.64 | 16,400 | $13.41 M |
| 09/26/2024 | $11.60 | $11.63 (0.26%) | $12.15 | $11.53 | 11,623 | $13.32 M |
| 09/25/2024 | $11.75 | $11.57 (-1.53%) | $12.14 | $11.40 | 39,600 | $13.25 M |
| 09/24/2024 | $12.03 | $11.74 (-2.41%) | $12.31 | $11.50 | 40,600 | $13.44 M |
| 09/23/2024 | $13.25 | $12.02 (-9.28%) | $13.27 | $12.00 | 56,848 | $13.76 M |
| 09/20/2024 | $13.85 | $13.26 (-4.26%) | $14.12 | $13.20 | 25,072 | $15.18 M |
| 09/19/2024 | $13.74 | $13.80 (0.44%) | $14.25 | $13.50 | 24,700 | $15.80 M |
| 09/18/2024 | $13.94 | $13.73 (-1.51%) | $14.56 | $13.60 | 32,501 | $15.72 M |
| 09/17/2024 | $12.76 | $14.09 (10.42%) | $14.36 | $12.76 | 84,547 | $16.13 M |
| 09/16/2024 | $12.85 | $12.76 (-0.7%) | $12.90 | $12.36 | 48,282 | $14.61 M |
| 09/13/2024 | $14.32 | $12.93 (-9.71%) | $14.82 | $12.80 | 119,929 | $14.80 M |
| 09/12/2024 | $13.03 | $14.15 (8.6%) | $14.32 | $13.03 | 55,733 | $16.20 M |
| 09/11/2024 | $11.75 | $13.12 (11.66%) | $13.33 | $11.75 | 48,400 | $15.02 M |
| 09/10/2024 | $11.39 | $11.79 (3.51%) | $11.90 | $11.39 | 30,243 | $13.50 M |
| 09/09/2024 | $11.12 | $11.43 (2.79%) | $11.59 | $11.02 | 30,400 | $13.09 M |
| 09/06/2024 | $11.42 | $11.16 (-2.28%) | $11.70 | $10.85 | 38,837 | $12.78 M |
| 09/05/2024 | $11.46 | $11.49 (0.26%) | $11.89 | $11.36 | 40,605 | $13.16 M |
| 09/04/2024 | $10.88 | $11.57 (6.34%) | $11.89 | $10.68 | 94,234 | $13.25 M |
| 09/03/2024 | $11.26 | $11.10 (-1.42%) | $11.71 | $10.61 | 120,933 | $12.71 M |
| 08/30/2024 | $11.67 | $11.95 (2.4%) | $13.68 | $11.65 | 130,427 | $13.68 M |
| 08/29/2024 | $13.25 | $12.13 (-8.45%) | $14.47 | $11.50 | 243,048 | $13.89 M |
| 08/28/2024 | $12.79 | $13.00 (1.64%) | $14.22 | $12.50 | 56,437 | $14.88 M |
| 08/27/2024 | $13.58 | $13.92 (2.5%) | $14.23 | $13.58 | 4,736 | $15.94 M |
| 08/26/2024 | $14.25 | $13.82 (-3.02%) | $14.25 | $13.50 | 1,072 | $15.82 M |
| 08/23/2024 | $14.14 | $13.50 (-4.53%) | $14.37 | $13.03 | 4,876 | $15.46 M |
| 08/22/2024 | $14.88 | $13.81 (-7.19%) | $14.88 | $13.81 | 4,457 | $15.81 M |
| 08/21/2024 | $14.68 | $14.88 (1.36%) | $14.88 | $13.80 | 2,608 | $17.04 M |
| 08/20/2024 | $14.12 | $14.54 (2.97%) | $14.75 | $14.00 | 2,435 | $16.65 M |