Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galecto Inc (NQ: GLTO )

0.6247 +0.0047 (+0.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.890 5.940 5.630 5.720 29,100 -0.17(-2.89%)
Apr 29, 2021 6.020 6.050 5.814 5.890 15,180 -0.06(-1.01%)
Apr 28, 2021 5.940 6.040 5.870 5.950 10,708 +0.04(+0.68%)
Apr 27, 2021 6.030 6.050 5.860 5.910 19,685 -0.01(-0.17%)
Apr 26, 2021 6.070 6.070 5.720 5.920 93,565 -0.08(-1.33%)
Apr 23, 2021 5.970 6.000 5.900 6.000 18,500 +0.04(+0.67%)
Apr 22, 2021 5.860 6.180 5.850 5.960 34,914 +0.11(+1.88%)
Apr 21, 2021 5.740 6.000 5.590 5.850 24,180 +0.15(+2.63%)
Apr 20, 2021 5.760 5.910 5.620 5.700 19,743 -0.08(-1.38%)
Apr 19, 2021 5.830 6.040 5.760 5.780 37,502 -0.14(-2.36%)
Apr 16, 2021 6.180 6.295 5.580 5.920 169,300 -0.20(-3.27%)
Apr 15, 2021 6.100 6.490 6.100 6.120 104,056 +0.04(+0.66%)
Apr 14, 2021 5.990 6.208 5.953 6.080 17,591 +0.11(+1.84%)
Apr 13, 2021 5.950 6.119 5.900 5.970 20,851 -0.03(-0.50%)
Apr 12, 2021 6.400 6.505 5.910 6.000 66,662 -0.28(-4.46%)
Apr 09, 2021 5.960 6.540 5.910 6.280 169,100 +0.43(+7.35%)
Apr 08, 2021 5.890 6.000 5.810 5.850 11,456 -0.10(-1.68%)
Apr 07, 2021 5.950 6.070 5.860 5.950 35,491 -0.05(-0.83%)
Apr 06, 2021 6.070 6.070 5.770 6.000 57,165 -0.04(-0.66%)
Apr 05, 2021 6.000 6.183 5.930 6.040 71,222 +0.00(+0.00%)
Apr 01, 2021 6.100 6.230 5.910 6.040 56,000 -0.04(-0.58%)
Mar 31, 2021 6.100 6.195 6.050 6.075 62,555 -0.08(-1.22%)
Mar 30, 2021 6.618 6.618 6.020 6.150 45,580 -0.35(-5.38%)
Mar 29, 2021 6.590 6.610 6.329 6.500 23,690 +0.27(+4.33%)
Mar 26, 2021 6.480 6.540 6.230 6.230 31,700 -0.16(-2.50%)
Mar 25, 2021 6.580 6.690 6.290 6.390 28,096 -0.22(-3.33%)
Mar 24, 2021 7.040 7.080 6.570 6.610 62,952 -0.42(-5.97%)
Mar 23, 2021 7.250 7.320 6.890 7.030 40,336 -0.22(-3.03%)
Mar 22, 2021 7.110 7.680 7.080 7.250 55,397 +0.18(+2.55%)
Mar 19, 2021 7.800 7.900 6.910 7.070 133,000 -0.68(-8.77%)
Mar 18, 2021 8.000 8.150 7.640 7.750 66,153 -0.25(-3.12%)
Mar 17, 2021 8.160 8.720 8.000 8.000 55,329 -0.31(-3.73%)
Mar 16, 2021 8.710 9.086 8.310 8.310 112,473 -0.60(-6.73%)
Mar 15, 2021 9.600 9.790 8.760 8.910 67,537 -0.53(-5.61%)
Mar 12, 2021 9.950 9.960 9.080 9.440 11,400 -0.31(-3.18%)
Mar 11, 2021 10.12 10.23 9.650 9.750 16,168 -0.37(-3.66%)
Mar 10, 2021 10.12 10.19 10.12 10.12 6,774 +0.13(+1.30%)
Mar 09, 2021 9.750 10.11 9.684 9.990 4,282 +0.26(+2.67%)
Mar 08, 2021 10.01 10.11 9.500 9.730 6,365 +0.48(+5.19%)
Mar 05, 2021 9.600 9.950 9.020 9.250 19,100 -0.34(-3.55%)
Mar 04, 2021 9.900 9.900 9.200 9.590 28,284 -0.53(-5.24%)
Mar 03, 2021 10.69 10.69 9.840 10.12 12,353 -0.21(-2.03%)
Mar 02, 2021 11.00 11.18 10.31 10.33 35,906 -0.65(-5.92%)
Mar 01, 2021 11.25 11.25 10.55 10.98 74,815 +0.59(+5.68%)
Feb 26, 2021 11.58 11.64 10.03 10.39 77,800 -1.39(-11.80%)
Feb 25, 2021 12.11 12.30 11.61 11.78 28,172 +0.13(+1.12%)
Feb 24, 2021 11.94 12.25 11.65 11.65 21,856 -0.17(-1.44%)
Feb 23, 2021 11.80 12.20 11.61 11.82 14,063 -0.58(-4.68%)
Feb 22, 2021 12.44 13.00 12.16 12.40 48,245 +0.23(+1.89%)
Feb 19, 2021 12.19 12.63 12.05 12.17 6,900 +0.07(+0.58%)
Feb 18, 2021 12.13 12.24 11.90 12.10 17,571 -0.15(-1.22%)
Feb 17, 2021 12.05 12.50 11.80 12.25 9,246 +0.15(+1.24%)
Feb 16, 2021 12.23 12.23 11.85 12.10 10,538 +0.11(+0.92%)
Feb 12, 2021 12.43 12.51 11.94 11.99 17,200 -0.29(-2.35%)
Feb 11, 2021 12.43 12.43 12.08 12.28 15,549 -0.04(-0.34%)
Feb 10, 2021 12.38 12.56 12.20 12.32 5,530 -0.08(-0.65%)
Feb 09, 2021 13.14 13.14 12.21 12.40 17,043 +0.04(+0.32%)
Feb 08, 2021 12.28 12.47 12.26 12.36 9,939 +0.01(+0.08%)
Feb 05, 2021 12.47 12.50 12.15 12.35 4,200 +0.07(+0.57%)
Feb 04, 2021 12.50 12.50 12.20 12.28 4,632 +0.04(+0.33%)
Feb 03, 2021 12.24 12.46 12.10 12.24 5,960 +0.11(+0.91%)
Feb 02, 2021 12.50 12.78 12.13 12.13 9,047 -0.36(-2.88%)
Feb 01, 2021 12.36 12.49 12.00 12.49 7,795 +0.10(+0.81%)
Jan 29, 2021 12.91 12.96 12.30 12.39 7,200 -0.01(-0.08%)
Jan 28, 2021 12.63 12.92 12.40 12.40 12,987 -0.51(-3.95%)
Jan 27, 2021 13.18 13.18 12.51 12.91 7,184 +0.09(+0.70%)
Jan 26, 2021 13.07 13.07 12.51 12.82 6,488 +0.22(+1.75%)
Jan 25, 2021 12.66 12.92 12.35 12.60 9,677 +0.33(+2.69%)
Jan 22, 2021 12.22 12.63 12.13 12.27 3,300 +0.07(+0.59%)
Jan 21, 2021 12.50 13.20 12.16 12.20 25,315 -0.09(-0.74%)
Jan 20, 2021 13.00 13.19 12.29 12.29 18,637 -0.56(-4.36%)
Jan 19, 2021 12.85 13.31 12.75 12.85 82,044 +0.33(+2.64%)
Jan 15, 2021 12.80 12.80 12.50 12.52 14,300 -0.28(-2.19%)
Jan 14, 2021 13.37 13.39 12.66 12.80 18,411 -0.39(-2.96%)
Jan 13, 2021 12.84 13.37 12.80 13.19 19,267 -0.06(-0.45%)
Jan 12, 2021 13.10 13.25 12.84 13.25 15,418 +0.21(+1.61%)
Jan 11, 2021 12.71 13.37 12.70 13.04 25,283 +0.04(+0.31%)
Jan 08, 2021 13.20 13.24 12.75 13.00 7,400 -0.12(-0.91%)
Jan 07, 2021 12.95 13.44 12.95 13.12 10,677 +0.13(+1.00%)
Jan 06, 2021 13.00 13.60 12.51 12.99 19,916 +0.06(+0.50%)
Jan 05, 2021 12.86 13.26 12.50 12.93 9,682 -0.07(-0.58%)
Jan 04, 2021 12.91 13.30 12.60 13.00 26,717 +0.49(+3.92%)
Dec 31, 2020 12.51 12.51 12.51 19,010 -0.74(-5.58%)
Dec 30, 2020 12.93 13.61 12.62 13.25 19,010 +0.25(+1.92%)
Dec 29, 2020 13.82 13.93 11.57 13.00 72,492 -0.66(-4.83%)
Dec 28, 2020 13.71 14.14 13.51 13.66 12,697 -0.11(-0.80%)
Dec 24, 2020 13.71 13.96 13.53 13.77 6,400 -0.15(-1.08%)
Dec 23, 2020 13.81 14.19 13.60 13.92 13,957 +0.12(+0.87%)
Dec 22, 2020 13.89 14.83 13.76 13.80 17,854 -0.35(-2.47%)
Dec 21, 2020 14.02 15.00 13.67 14.15 9,782 +0.22(+1.58%)
Dec 18, 2020 13.56 14.39 13.43 13.93 13,500 +0.12(+0.87%)
Dec 17, 2020 14.15 14.34 13.59 13.81 13,499 -0.26(-1.85%)
Dec 16, 2020 14.84 14.87 14.06 14.07 22,823 -0.91(-6.07%)
Dec 15, 2020 13.50 15.62 13.50 14.98 53,774 +1.43(+10.55%)
Dec 14, 2020 14.65 14.65 13.40 13.55 24,618 -0.54(-3.83%)
Dec 11, 2020 14.26 14.95 13.77 14.09 25,800 -0.11(-0.77%)
Dec 10, 2020 14.41 14.49 13.98 14.20 12,343 -0.10(-0.70%)
Dec 09, 2020 14.53 14.64 14.30 14.30 6,547 +0.05(+0.35%)
Dec 08, 2020 14.42 14.62 14.24 14.25 28,001 -0.35(-2.40%)
Dec 07, 2020 14.37 14.89 14.35 14.60 35,292 +0.34(+2.38%)
Dec 04, 2020 14.40 14.61 14.23 14.26 5,200 -0.12(-0.83%)
Dec 03, 2020 14.49 14.60 14.21 14.38 8,420 -0.12(-0.83%)
Dec 02, 2020 14.47 15.49 14.37 14.50 13,252 -0.18(-1.23%)
Dec 01, 2020 15.40 15.97 14.28 14.68 43,149 -0.63(-4.11%)
Nov 30, 2020 16.47 16.72 15.15 15.31 19,479 -0.54(-3.41%)
Nov 27, 2020 16.09 16.61 15.75 15.85 25,200 -0.05(-0.31%)
Nov 25, 2020 16.68 17.22 15.75 15.90 55,000 -0.21(-1.30%)
Nov 24, 2020 17.37 17.37 16.04 16.11 52,356 -0.73(-4.33%)
Nov 23, 2020 16.64 17.99 16.19 16.84 168,005 +0.71(+4.40%)
Nov 20, 2020 16.03 16.33 15.77 16.13 5,600 +0.15(+0.94%)
Nov 19, 2020 16.50 16.50 15.86 15.98 27,174 -0.62(-3.73%)
Nov 18, 2020 16.61 16.89 16.33 16.60 81,842 +0.21(+1.28%)
Nov 17, 2020 16.71 16.80 16.15 16.39 60,000 -0.38(-2.30%)
Nov 16, 2020 16.96 17.29 16.23 16.77 57,165 +0.06(+0.39%)
Nov 13, 2020 17.00 17.82 16.55 16.71 58,800 +0.04(+0.21%)
Nov 12, 2020 16.08 17.00 15.80 16.68 32,547 +0.18(+1.06%)
Nov 11, 2020 15.37 16.50 15.25 16.50 142,531 +1.34(+8.84%)
Nov 10, 2020 15.06 15.49 15.00 15.16 19,906 +0.01(+0.07%)
Nov 09, 2020 15.35 15.49 15.00 15.15 42,220 -0.07(-0.46%)
Nov 06, 2020 15.08 15.76 15.00 15.22 47,000 +0.22(+1.47%)
Nov 05, 2020 15.02 15.50 14.37 15.00 72,696 +0.40(+2.74%)
Nov 04, 2020 15.50 16.00 14.60 14.60 85,641 -0.45(-2.99%)
Nov 03, 2020 15.00 16.00 14.56 15.05 51,943 +0.05(+0.33%)
Nov 02, 2020 15.00 15.41 13.32 15.00 100,461 +0.00(+0.00%)
Oct 30, 2020 15.77 15.77 13.53 15.00 220,400 +0.00(+0.00%)
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.