-
5 DAY PERFORMANCE
-0.34% -
1 MONTH PERFORMANCE
-2.34% -
3 MONTH PERFORMANCE
+1.13% -
6 MONTH PERFORMANCE
-39.00% -
YEAR-TO-DATE PERFORMANCE
-35.17% -
1 YEAR PERFORMANCE
-30.33%
Galecto, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.77 | $11.67 (-0.85%) | $11.78 | $11.40 | 20,388 | $316.44 M |
| 09/30/2024 | $11.63 | $12.15 (4.47%) | $12.40 | $11.63 | 61,400 | $329.45 M |
| 09/27/2024 | $11.71 | $11.71 (0%) | $12.22 | $11.64 | 16,400 | $317.52 M |
| 09/26/2024 | $11.60 | $11.63 (0.26%) | $12.15 | $11.53 | 11,623 | $315.35 M |
| 09/25/2024 | $11.75 | $11.57 (-1.53%) | $12.14 | $11.40 | 39,600 | $313.73 M |
| 09/24/2024 | $12.03 | $11.74 (-2.41%) | $12.31 | $11.50 | 40,600 | $318.34 M |
| 09/23/2024 | $13.25 | $12.02 (-9.28%) | $13.27 | $12.00 | 56,848 | $325.93 M |
| 09/20/2024 | $13.85 | $13.26 (-4.26%) | $14.12 | $13.20 | 25,072 | $359.55 M |
| 09/19/2024 | $13.74 | $13.80 (0.44%) | $14.25 | $13.50 | 24,700 | $374.19 M |
| 09/18/2024 | $13.94 | $13.73 (-1.51%) | $14.56 | $13.60 | 32,501 | $372.30 M |
| 09/17/2024 | $12.76 | $14.09 (10.42%) | $14.36 | $12.76 | 84,547 | $382.06 M |
| 09/16/2024 | $12.85 | $12.76 (-0.7%) | $12.90 | $12.36 | 48,282 | $345.99 M |
| 09/13/2024 | $14.32 | $12.93 (-9.71%) | $14.82 | $12.80 | 119,929 | $350.60 M |
| 09/12/2024 | $13.03 | $14.15 (8.6%) | $14.32 | $13.03 | 55,733 | $383.68 M |
| 09/11/2024 | $11.75 | $13.12 (11.66%) | $13.33 | $11.75 | 48,400 | $355.76 M |
| 09/10/2024 | $11.39 | $11.79 (3.51%) | $11.90 | $11.39 | 30,243 | $319.69 M |
| 09/09/2024 | $11.12 | $11.43 (2.79%) | $11.59 | $11.02 | 30,400 | $309.93 M |
| 09/06/2024 | $11.42 | $11.16 (-2.28%) | $11.70 | $10.85 | 38,837 | $302.61 M |
| 09/05/2024 | $11.46 | $11.49 (0.26%) | $11.89 | $11.36 | 40,605 | $311.56 M |
| 09/04/2024 | $10.88 | $11.57 (6.34%) | $11.89 | $10.68 | 94,234 | $313.73 M |
| 09/03/2024 | $11.26 | $11.10 (-1.42%) | $11.71 | $10.61 | 120,933 | $300.98 M |
| 08/30/2024 | $11.67 | $11.95 (2.4%) | $13.68 | $11.65 | 130,427 | $324.03 M |
| 08/29/2024 | $13.25 | $12.13 (-8.45%) | $14.47 | $11.50 | 243,048 | $328.91 M |
| 08/28/2024 | $12.79 | $13.00 (1.64%) | $14.22 | $12.50 | 56,437 | $352.50 M |
| 08/27/2024 | $13.58 | $13.92 (2.5%) | $14.23 | $13.58 | 4,736 | $377.45 M |
| 08/26/2024 | $14.25 | $13.82 (-3.02%) | $14.25 | $13.50 | 1,072 | $374.74 M |
| 08/23/2024 | $14.14 | $13.50 (-4.53%) | $14.37 | $13.03 | 4,876 | $14.65 M |
| 08/22/2024 | $14.88 | $13.81 (-7.19%) | $14.88 | $13.81 | 4,457 | $14.98 M |
| 08/21/2024 | $14.68 | $14.88 (1.36%) | $14.88 | $13.80 | 2,608 | $16.14 M |
| 08/20/2024 | $14.12 | $14.54 (2.97%) | $14.75 | $14.00 | 2,435 | $15.77 M |
| 08/19/2024 | $14.33 | $14.00 (-2.3%) | $15.13 | $12.84 | 17,281 | $15.18 M |
| 08/16/2024 | $14.68 | $14.51 (-1.16%) | $14.75 | $14.18 | 2,472 | $15.73 M |
| 08/15/2024 | $13.50 | $14.07 (4.22%) | $14.56 | $13.18 | 7,384 | $15.26 M |
| 08/14/2024 | $13.26 | $13.50 (1.81%) | $13.75 | $13.06 | 2,444 | $14.64 M |
| 08/13/2024 | $13.00 | $13.53 (4.08%) | $13.75 | $13.00 | 9,752 | $14.68 M |
| 08/12/2024 | $13.18 | $12.74 (-3.34%) | $13.25 | $12.50 | 2,492 | $13.81 M |
| 08/09/2024 | $12.15 | $13.00 (7%) | $13.18 | $12.15 | 4,700 | $14.10 M |
| 08/08/2024 | $12.20 | $12.13 (-0.57%) | $12.52 | $11.63 | 8,252 | $13.16 M |
| 08/07/2024 | $12.19 | $11.99 (-1.64%) | $12.69 | $11.78 | 4,688 | $13.01 M |
| 08/06/2024 | $12.28 | $12.20 (-0.65%) | $13.18 | $11.78 | 6,132 | $13.23 M |
| 08/05/2024 | $12.16 | $12.50 (2.8%) | $12.80 | $12.00 | 5,453 | $13.56 M |
| 08/02/2024 | $13.75 | $13.10 (-4.73%) | $14.00 | $12.98 | 5,372 | $14.21 M |
| 08/01/2024 | $13.75 | $13.77 (0.15%) | $14.30 | $13.75 | 4,036 | $14.94 M |
| 07/31/2024 | $13.88 | $14.10 (1.59%) | $14.48 | $13.75 | 4,920 | $15.29 M |
| 07/30/2024 | $14.24 | $14.03 (-1.47%) | $14.46 | $13.90 | 2,001 | $15.21 M |
| 07/29/2024 | $14.25 | $14.00 (-1.75%) | $14.62 | $14.00 | 4,973 | $15.18 M |
| 07/26/2024 | $14.43 | $14.33 (-0.69%) | $14.68 | $14.01 | 2,364 | $15.54 M |
| 07/25/2024 | $14.05 | $14.00 (-0.36%) | $14.50 | $13.75 | 4,559 | $15.19 M |
| 07/24/2024 | $13.93 | $13.88 (-0.36%) | $14.70 | $13.75 | 6,561 | $15.05 M |
| 07/23/2024 | $13.38 | $13.64 (1.94%) | $14.73 | $13.38 | 1,744 | $14.79 M |
| 07/22/2024 | $13.68 | $13.25 (-3.14%) | $14.44 | $12.68 | 12,764 | $14.36 M |
| 07/19/2024 | $14.50 | $13.90 (-4.14%) | $14.62 | $13.73 | 3,716 | $15.07 M |
| 07/18/2024 | $14.24 | $14.48 (1.69%) | $14.75 | $13.88 | 4,224 | $15.71 M |
| 07/17/2024 | $14.50 | $14.18 (-2.21%) | $15.14 | $13.88 | 3,169 | $15.38 M |
| 07/16/2024 | $14.75 | $14.25 (-3.39%) | $15.50 | $13.75 | 5,404 | $15.45 M |
| 07/15/2024 | $13.50 | $14.78 (9.48%) | $16.07 | $13.50 | 19,449 | $16.02 M |
| 07/12/2024 | $13.35 | $13.63 (2.1%) | $14.00 | $13.05 | 4,736 | $14.78 M |
| 07/11/2024 | $13.12 | $12.88 (-1.83%) | $13.47 | $12.88 | 9,306 | $13.97 M |
| 07/10/2024 | $13.00 | $12.53 (-3.62%) | $13.00 | $12.50 | 3,260 | $13.58 M |
| 07/09/2024 | $13.07 | $12.64 (-3.29%) | $13.11 | $12.64 | 3,600 | $13.71 M |
| 07/08/2024 | $12.45 | $12.70 (2.01%) | $13.38 | $12.21 | 7,625 | $13.77 M |
| 07/05/2024 | $13.38 | $12.41 (-7.25%) | $13.38 | $12.25 | 4,980 | $13.46 M |
| 07/03/2024 | $11.79 | $12.69 (7.63%) | $13.49 | $11.64 | 8,608 | $13.76 M |
| 07/02/2024 | $11.50 | $11.54 (0.35%) | $12.49 | $11.50 | 2,360 | $12.51 M |