Skip to main content

Galecto Inc (NQ: GLTO )

0.5300 -0.0148 (-2.72%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.870 1.900 1.700 1.730 30,637 -0.11(-5.98%)
Jun 29, 2022 1.830 1.870 1.830 1.840 25,696 +0.04(+2.22%)
Jun 28, 2022 1.880 1.900 1.790 1.800 21,610 -0.04(-2.17%)
Jun 27, 2022 1.790 1.850 1.780 1.840 54,215 +0.09(+5.14%)
Jun 24, 2022 1.780 1.780 1.710 1.750 61,653 +0.00(+0.00%)
Jun 23, 2022 1.650 1.930 1.650 1.750 20,785 +0.10(+6.06%)
Jun 22, 2022 1.710 1.710 1.610 1.650 30,056 -0.13(-7.30%)
Jun 21, 2022 1.840 1.840 1.780 1.780 32,182 +0.04(+2.30%)
Jun 17, 2022 1.750 1.765 1.670 1.740 52,533 +0.01(+0.58%)
Jun 16, 2022 1.750 1.750 1.700 1.730 31,864 -0.02(-1.14%)
Jun 15, 2022 1.800 1.830 1.724 1.750 60,853 -0.06(-3.31%)
Jun 14, 2022 1.980 2.049 1.750 1.810 87,316 -0.17(-8.59%)
Jun 13, 2022 2.240 2.240 1.950 1.980 137,446 -0.21(-9.59%)
Jun 10, 2022 2.350 2.350 2.180 2.190 86,165 -0.16(-6.81%)
Jun 09, 2022 2.080 2.360 2.070 2.350 188,035 +0.25(+11.90%)
Jun 08, 2022 2.260 2.260 2.080 2.100 149,114 -0.09(-4.11%)
Jun 07, 2022 2.240 2.320 2.100 2.190 274,225 -0.10(-4.37%)
Jun 06, 2022 2.000 2.390 1.860 2.290 879,386 +0.33(+16.84%)
Jun 03, 2022 1.480 2.100 1.360 1.960 1,930,092 +0.51(+35.17%)
Jun 02, 2022 1.340 1.450 1.300 1.450 57,617 +0.15(+11.54%)
Jun 01, 2022 1.350 1.350 1.270 1.300 69,571 -0.01(-0.76%)
May 31, 2022 1.340 1.340 1.310 1.310 45,920 -0.01(-0.76%)
May 27, 2022 1.290 1.330 1.290 1.320 53,376 +0.02(+1.54%)
May 26, 2022 1.310 1.410 1.256 1.300 207,100 +0.01(+0.78%)
May 25, 2022 1.300 1.305 1.270 1.290 71,113 +0.07(+5.74%)
May 24, 2022 1.340 1.350 1.170 1.220 47,699 -0.13(-9.63%)
May 23, 2022 1.400 1.410 1.340 1.350 120,587 -0.04(-2.88%)
May 20, 2022 1.444 1.444 1.370 1.390 11,651 +0.00(+0.00%)
May 19, 2022 1.410 1.410 1.360 1.390 52,444 +0.00(+0.00%)
May 18, 2022 1.420 1.420 1.380 1.390 58,501 -0.01(-0.71%)
May 17, 2022 1.400 1.400 1.360 1.400 68,171 +0.01(+0.72%)
May 16, 2022 1.420 1.420 1.390 1.390 58,828 -0.03(-2.11%)
May 13, 2022 1.440 1.440 1.360 1.420 222,621 +0.03(+2.16%)
May 12, 2022 1.430 1.440 1.360 1.390 58,003 -0.04(-2.80%)
May 11, 2022 1.480 1.510 1.400 1.430 79,939 -0.01(-0.69%)
May 10, 2022 1.420 1.490 1.420 1.440 43,453 +0.00(+0.00%)
May 09, 2022 1.480 1.502 1.430 1.440 33,868 -0.07(-4.64%)
May 06, 2022 1.600 1.612 1.490 1.510 66,922 -0.09(-5.63%)
May 05, 2022 1.690 1.710 1.590 1.600 44,246 -0.09(-5.33%)
May 04, 2022 1.820 1.820 1.670 1.690 51,435 +0.01(+0.60%)
May 03, 2022 1.749 1.815 1.670 1.680 53,116 +0.01(+0.60%)
May 02, 2022 1.700 1.700 1.660 1.670 31,517 -0.01(-0.60%)
Apr 29, 2022 1.700 1.807 1.680 1.680 51,613 +0.01(+0.60%)
Apr 28, 2022 1.900 2.010 1.574 1.670 104,715 +0.00(+0.00%)
Apr 27, 2022 1.690 1.750 1.670 1.670 41,974 -0.07(-4.02%)
Apr 26, 2022 1.900 1.930 1.720 1.740 70,527 -0.15(-7.94%)
Apr 25, 2022 1.910 1.950 1.880 1.890 31,482 -0.06(-3.08%)
Apr 22, 2022 2.074 2.074 1.880 1.950 38,093 -0.05(-2.50%)
Apr 21, 2022 2.160 2.170 2.000 2.000 51,641 -0.12(-5.66%)
Apr 20, 2022 2.230 2.230 2.100 2.120 50,752 -0.08(-3.64%)
Apr 19, 2022 2.140 2.289 2.140 2.200 34,877 +0.03(+1.38%)
Apr 18, 2022 2.460 2.460 2.170 2.170 78,650 -0.34(-13.55%)
Apr 14, 2022 2.600 2.600 2.453 2.510 15,968 -0.05(-1.95%)
Apr 13, 2022 2.780 2.780 2.550 2.560 48,604 -0.18(-6.57%)
Apr 12, 2022 2.632 2.800 2.551 2.740 80,571 +0.05(+1.86%)
Apr 11, 2022 2.550 2.700 2.500 2.690 94,557 +0.03(+1.13%)
Apr 08, 2022 2.000 2.700 2.000 2.660 108,789 +0.11(+4.31%)
Apr 07, 2022 2.457 2.620 2.457 2.550 43,415 +0.04(+1.59%)
Apr 06, 2022 2.580 2.590 2.414 2.510 92,136 -0.08(-3.09%)
Apr 05, 2022 2.550 2.650 2.500 2.590 92,030 +0.05(+1.97%)
Apr 04, 2022 2.300 2.580 2.296 2.540 182,858 +0.24(+10.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.