Get the Stockscreener App
5.845
1.03%
-0.035
After Hours:
5.80
-0.045
-0.77%
Galecto Inc Stock (GLTO) Price History
The historical daily chart and data for Galecto Inc stock (GLTO), show that the latest closing stock price as of November 21, 2024, is $5.845.
- Galecto Inc all-time high stock price is $23.50, occurred on March 08, 2024.
- The lowest Galecto Inc stock price recorded was $0.46 on July 02, 2024. Since then, Galecto Inc's stock price has risen over 1,171% to $5.845 now.
- The 52-week high stock price for GLTO is $23.50, representing a 302.05% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for GLTO is $5.622, indicating a -3.82% decrease from the current share price, occurred on November 18, 2024.
- The closing price of Galecto Inc (GLTO) stock in the beginning of 2023 was $3.25. The stock closed the year at $1.15, a loss of over -64.62% for the year.
The table below shows more information about GLTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $6.02 | $5.75 | $0.2669 | 3,677.0 | +0.60% |
| Nov 20, 2024 | $6.02 | $5.77 | $0.25 | 2,799.0 | -1.53% |
| Nov 19, 2024 | $6.26 | $5.78 | $0.4804 | 14,400.0 | -2.16% |
| Nov 18, 2024 | $6.50 | $5.62 | $0.878 | 48,435.0 | -5.11% |
| Nov 15, 2024 | $6.76 | $6.36 | $0.405 | 9,122.0 | -8.16% |
| Nov 14, 2024 | $6.94 | $6.78 | $0.16 | 3,358.0 | +0.44% |
| Nov 13, 2024 | $6.89 | $6.69 | $0.20 | 4,240.0 | -1.57% |
| Nov 12, 2024 | $7.05 | $6.81 | $0.24 | 11,851.0 | -1.13% |
| Nov 11, 2024 | $7.09 | $6.97 | $0.1231 | 6,383.0 | -0.14% |
| Nov 08, 2024 | $7.10 | $6.85 | $0.25 | 11,847.0 | -2.34% |
| Nov 07, 2024 | $7.26 | $6.98 | $0.28 | 17,680.0 | +3.86% |
| Nov 06, 2024 | $7.29 | $6.85 | $0.44 | 39,511.0 | +1.90% |
| Nov 05, 2024 | $7.14 | $6.78 | $0.36 | 13,795.0 | +1.93% |
| Nov 04, 2024 | $7.05 | $6.55 | $0.50 | 68,022.0 | -0.30% |
| Nov 01, 2024 | $7.10 | $6.66 | $0.4422 | 15,991.0 | -1.46% |
| Oct 31, 2024 | $7.33 | $6.80 | $0.53 | 6,752.0 | -6.29% |
| Oct 30, 2024 | $7.59 | $7.10 | $0.49 | 32,917.0 | +3.25% |
| Oct 29, 2024 | $7.30 | $7.06 | $0.24 | 5,433.0 | -2.48% |
| Oct 28, 2024 | $7.40 | $7.26 | $0.14 | 7,200.0 | -0.14% |
| Oct 25, 2024 | $7.32 | $7.09 | $0.23 | 8,986.0 | +0.28% |
| Oct 24, 2024 | $7.25 | $6.81 | $0.44 | 16,919.0 | +5.76% |
| Oct 23, 2024 | $7.00 | $6.80 | $0.20 | 21,567.0 | -0.07% |
| Oct 22, 2024 | $7.00 | $6.77 | $0.23 | 6,670.0 | -2.42% |
Galecto Inc Stock (GLTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Galecto Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Galecto Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Galecto Inc Stock (GLTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.29 | $5.62 | $1.67 | 274,788.0 | -14.67% |
| Oct, 2024 | $12.09 | $6.50 | $5.59 | 791,831.0 | -43.62% |
| Sep, 2024 | $14.82 | $10.61 | $4.21 | 1,013,971.0 | +1.67% |
| Aug, 2024 | $15.13 | $11.50 | $3.63 | 509,383.4 | -15.25% |
| Jul, 2024 | $16.07 | $11.50 | $4.57 | 126,713.7 | +18.91% |
| Jun, 2024 | $15.50 | $11.79 | $3.71 | 159,813.0 | -21.99% |
| May, 2024 | $18.50 | $15.00 | $3.50 | 99,232.3 | -9.99% |
| Apr, 2024 | $20.25 | $15.00 | $5.25 | 110,115.6 | -13.40% |
| Mar, 2024 | $23.50 | $17.00 | $6.50 | 250,219.8 | +8.30% |
| Feb, 2024 | $19.55 | $14.03 | $5.52 | 159,207.0 | +17.66% |
| Jan, 2024 | $20.00 | $15.05 | $4.95 | 210,703.9 | -14.99% |
Galecto Inc Stock (GLTO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.49 | $14.00 | $6.49 | 489,265.8 | +14.29% |
| Nov, 2023 | $17.49 | $12.50 | $4.99 | 150,940.8 | +18.85% |
| Oct, 2023 | $17.62 | $12.75 | $4.88 | 310,341.8 | -26.32% |
| Sep, 2023 | $18.75 | $13.63 | $5.12 | 821,247.6 | +18.93% |
| Aug, 2023 | $79.75 | $13.61 | $66.13 | 668,502.6 | -80.36% |
| Jul, 2023 | $92.50 | $55.00 | $37.50 | 314,583.6 | +22.22% |
| Jun, 2023 | $71.00 | $46.75 | $24.25 | 44,425.1 | +15.60% |
| May, 2023 | $69.50 | $40.00 | $29.50 | 101,427.6 | +23.86% |
| Apr, 2023 | $58.00 | $42.75 | $15.25 | 32,180.4 | -11.56% |
| Mar, 2023 | $61.00 | $42.00 | $19.00 | 33,045.9 | -9.13% |
| Feb, 2023 | $73.75 | $50.75 | $23.00 | 34,700.0 | -4.78% |
| Jan, 2023 | $60.00 | $29.50 | $30.50 | 54,894.4 | +100.00% |
Galecto Inc Stock (GLTO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.50 | $26.00 | $15.50 | 43,365.0 | -26.75% |
| Nov, 2022 | $61.50 | $33.75 | $27.75 | 62,126.6 | -21.89% |
| Oct, 2022 | $55.75 | $38.25 | $17.50 | 37,584.5 | +6.35% |
| Sep, 2022 | $67.50 | $44.00 | $23.50 | 58,395.5 | -12.09% |
| Aug, 2022 | $66.25 | $39.75 | $26.50 | 63,294.2 | +33.54% |
| Jul, 2022 | $50.00 | $39.25 | $10.75 | 28,941.4 | -6.94% |
| Jun, 2022 | $59.75 | $31.75 | $28.00 | 171,409.9 | +32.06% |
| May, 2022 | $45.50 | $29.25 | $16.25 | 59,256.7 | -22.02% |
| Apr, 2022 | $70.00 | $39.35 | $30.65 | 53,399.9 | -23.64% |
| Mar, 2022 | $62.25 | $41.75 | $20.50 | 60,815.2 | +18.92% |
| Feb, 2022 | $65.00 | $45.00 | $20.00 | 45,638.9 | -22.92% |
| Jan, 2022 | $83.25 | $50.25 | $33.00 | 80,119.2 | -20.79% |
0.93%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):