Galecto Inc (GLTO) Historical Stock Data
4.70 ↑0.04 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLTO is down -1.95% a day on average. There have been 10 days where Galecto Inc closed green and 20 days where GLTO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.66 | 4.86 | 16.84K |
2024-12-19 | 4.87 | 4.66 | ↓$0.21 (-4.31%) | 4.40 | 5.08 | 42.56K |
2024-12-18 | 5.34 | 4.79 | ↓$0.55 (-10.30%) | 4.78 | 5.42 | 20.91K |
2024-12-17 | 5.18 | 5.24 | ↑$0.06 (1.16%) | 4.85 | 5.32 | 18.37K |
2024-12-16 | 5.17 | 5.19 | ↑$0.01 (0.29%) | 5.02 | 5.36 | 8.16K |
2024-12-13 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.08 | 5.25 | 11.16K |
2024-12-12 | 5.30 | 5.33 | ↑$0.03 (0.57%) | 5.22 | 5.54 | 33.82K |
2024-12-11 | 5.74 | 5.37 | ↓$0.37 (-6.45%) | 5.26 | 5.74 | 22.57K |
2024-12-10 | 5.68 | 5.66 | ↓$0.02 (-0.35%) | 5.62 | 5.68 | 6.23K |
2024-12-09 | 5.63 | 5.53 | ↓$0.10 (-1.78%) | 5.50 | 5.87 | 29.72K |
2024-12-06 | 5.80 | 5.62 | ↓$0.18 (-3.10%) | 5.62 | 5.81 | 10.50K |
2024-12-05 | 5.87 | 5.66 | ↓$0.21 (-3.58%) | 5.65 | 5.98 | 10.55K |
2024-12-04 | 5.85 | 5.76 | ↓$0.09 (-1.54%) | 5.62 | 6.18 | 21.75K |
2024-12-03 | 5.70 | 5.76 | ↑$0.06 (1.05%) | 5.70 | 6.11 | 8.24K |
2024-12-02 | 5.66 | 5.67 | ↑$0.01 (0.18%) | 5.35 | 5.83 | 38.45K |
2024-11-29 | 5.51 | 5.30 | ↓$0.21 (-3.81%) | 5.30 | 5.78 | 29.07K |
2024-11-27 | 5.65 | 5.51 | ↓$0.14 (-2.48%) | 5.51 | 5.98 | 12.07K |
2024-11-26 | 5.86 | 5.55 | ↓$0.31 (-5.21%) | 5.51 | 5.86 | 13.28K |
2024-11-25 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.71 | 5.95 | 20.31K |
2024-11-22 | 5.94 | 5.62 | ↓$0.32 (-5.39%) | 5.52 | 6.19 | 37.03K |
2024-11-21 | 5.84 | 5.85 | ↑$0.00 (0.02%) | 5.75 | 6.02 | 3.68K |
2024-11-20 | 6.02 | 5.81 | ↓$0.21 (-3.49%) | 5.77 | 6.02 | 2.80K |
2024-11-19 | 5.99 | 5.90 | ↓$0.09 (-1.54%) | 5.78 | 6.26 | 14.40K |
2024-11-18 | 6.22 | 6.03 | ↓$0.19 (-3.05%) | 5.62 | 6.50 | 48.44K |
2024-11-15 | 6.76 | 6.36 | ↓$0.40 (-5.99%) | 6.36 | 6.76 | 9.13K |
2024-11-14 | 6.78 | 6.92 | ↑$0.14 (2.06%) | 6.78 | 6.94 | 3.36K |
2024-11-13 | 6.89 | 6.89 | ↑$0.00 (0.03%) | 6.69 | 6.89 | 4.26K |
2024-11-12 | 7.05 | 7.00 | ↓$0.05 (-0.71%) | 6.81 | 7.05 | 11.99K |
2024-11-11 | 6.97 | 7.08 | ↑$0.11 (1.62%) | 6.97 | 7.09 | 6.45K |
2024-11-08 | 7.10 | 7.09 | ↓$0.01 (-0.14%) | 6.85 | 7.10 | 11.85K |
Create an account or log in to view more rows.
$GLTO wow. The volume is so low today. Unreal
$GLTO buying!
$GLTO ADDING MORE…
$GLTO has just been halted from trading.
$GLTO watch for another rejection up here
$GLTO buy more doomers!!!
$GLTO I hate this company.
$GLTO why is there no volume? Is that suspicious?
$GLTO I bought the dip
$GLTO buy bitches