Galecto Inc (GLTO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 9.34182590234 | 4.71 | 5.42 | 4.66 | 12884 | 4.98017868 | CS |
| 4 | -0.625 | -10.8225108225 | 5.775 | 6.112225 | 4.4006 | 19004 | 5.28932112 | CS |
| 12 | -6.79 | -56.8676716918 | 11.94 | 11.94 | 4.4006 | 24523 | 6.73290722 | CS |
| 26 | -6.8625 | -57.1279916753 | 12.0125 | 16.0675 | 4.4006 | 124766 | 12.21440706 | CS |
| 52 | -10.725 | -67.5590551181 | 15.875 | 23.5 | 4.4006 | 169173 | 15.48252002 | CS |
| 156 | -80.85 | -94.011627907 | 86 | 92.5 | 4.4006 | 183253 | 27.48875905 | CS |
| 260 | -389.1 | -98.6937222575 | 394.25 | 449.75 | 4.4006 | 225693 | 75.49301481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 5.15 | -0.27 | -4.98 | 5.45 | 5.45 | 5.0114 | 25035 |
| 1735256100 | 5.42 | 0.54 | 11.07 | 4.8 | 5.42 | 4.748 | 18486 |
| 1735077840 | 4.88 | 0.16 | 3.37 | 4.75 | 4.88 | 4.74 | 4970 |
| 1734996900 | 4.7207 | 0.02 | 0.44 | 4.71 | 4.9 | 4.71 | 11667 |
| 1734737700 | 4.7 | 0.04 | 0.86 | 4.7 | 4.86 | 4.66 | 16841 |
| 1734651300 | 4.66 | -0.13 | -2.71 | 4.87 | 5.0820999 | 4.4006 | 42561 |
| 1734564900 | 4.79 | -0.45 | -8.59 | 5.16 | 5.415 | 4.78 | 20914 |
| 1734478500 | 5.24 | 0.06 | 1.06 | 5.18 | 5.32 | 4.85 | 18363 |
| 1734392100 | 5.1849999 | 0.1 | 2.07 | 5.1 | 5.3572 | 5.0199999 | 8158 |
| 1734132900 | 5.08 | -0.25 | -4.69 | 5.18 | 5.25 | 5.08 | 11157 |
| 1734046500 | 5.33 | -0.04 | -0.74 | 5.35 | 5.5384 | 5.22 | 33815 |
| 1733960100 | 5.37 | -0.29 | -5.12 | 5.74 | 5.74 | 5.26 | 22574 |
| 1733873700 | 5.66 | 0.13 | 2.35 | 5.65 | 5.7 | 5.62 | 6232 |
| 1733787300 | 5.53 | -0.09 | -1.60 | 5.63 | 5.87 | 5.5 | 29717 |
| 1733528100 | 5.62 | -0.04 | -0.71 | 5.8 | 5.825 | 5.62 | 10501 |
| 1733441700 | 5.66 | -0.1 | -1.74 | 5.7699999 | 5.98 | 5.65 | 10548 |
| 1733355300 | 5.76 | 0 | 0.00 | 5.85 | 6.18 | 5.62 | 21726 |
| 1733268900 | 5.76 | 0.09 | 1.59 | 5.7 | 6.1122249 | 5.7 | 8240 |
| 1733182500 | 5.67 | 0.08 | 1.43 | 5.66 | 5.83 | 5.35 | 38449 |
| 1732917840 | 5.59 | 0.08 | 1.45 | 5.51 | 5.78 | 5.3 | 29074 |
| 1732750500 | 5.51 | -0.04 | -0.72 | 5.64 | 5.9797 | 5.51 | 12066 |
| 1732664100 | 5.55 | -0.18 | -3.14 | 5.7 | 5.855 | 5.51 | 13278 |
| 1732577700 | 5.73 | 0.11 | 1.96 | 5.75 | 5.95 | 5.71 | 20314 |
| 1732318500 | 5.62 | -0.23 | -3.85 | 5.94 | 6.19 | 5.5199999 | 37026 |
| 1732232100 | 5.845 | 0.04 | 0.60 | 5.85 | 6.0169 | 5.75 | 3679 |
| 1732145700 | 5.8099999 | -0.09 | -1.53 | 6.0199999 | 6.0199999 | 5.7699999 | 2799 |
| 1732059300 | 5.9 | -0.13 | -2.16 | 5.97 | 6.26 | 5.7796 | 14401 |
| 1731972900 | 6.03 | -0.33 | -5.11 | 6.22 | 6.5 | 5.622 | 48435 |
| 1731713700 | 6.355 | -0.57 | -8.16 | 6.76 | 6.76 | 6.355 | 9126 |
| 1731627300 | 6.92 | 0.03 | 0.44 | 6.82 | 6.94 | 6.78 | 3358 |
| 1731540900 | 6.89 | -0.11 | -1.57 | 6.9 | 6.9 | 6.69 | 4260 |
| 1731454500 | 7 | -0.08 | -1.13 | 7.07 | 7.07 | 6.81 | 11988 |
| 1731368100 | 7.08 | -0.01 | -0.14 | 6.98 | 7.09 | 6.9669 | 6445 |
| 1731108900 | 7.09 | -0.17 | -2.34 | 7.1 | 7.1 | 6.85 | 11847 |
| 1731022500 | 7.26 | 0.27 | 3.86 | 7.22 | 7.26 | 6.98 | 17681 |
| 1730936100 | 6.99 | 0.13 | 1.90 | 6.92 | 7.29 | 6.85 | 39511 |
| 1730849700 | 6.86 | 0.13 | 1.93 | 6.78 | 7.14 | 6.78 | 13795 |
| 1730763300 | 6.73 | -0.02 | -0.30 | 6.75 | 7.05 | 6.55 | 68036 |
| 1730500500 | 6.75 | -0.1 | -1.46 | 6.85 | 7.1022 | 6.66 | 15991 |
| 1730414100 | 6.85 | -0.46 | -6.29 | 7.32 | 7.33 | 6.8 | 6753 |
| 1730327700 | 7.31 | 0.23 | 3.25 | 7.23 | 7.59 | 7.1 | 32917 |
| 1730241300 | 7.08 | -0.18 | -2.48 | 7.26 | 7.3 | 7.06 | 5433 |
| 1730154900 | 7.26 | -0.01 | -0.14 | 7.34 | 7.4 | 7.26 | 7200 |
| 1729895700 | 7.27 | 0.02 | 0.28 | 7.2 | 7.32 | 7.09 | 8988 |
| 1729809300 | 7.25 | 0.4 | 5.76 | 6.95 | 7.25 | 6.81 | 16920 |
| 1729722900 | 6.855 | -0.01 | -0.07 | 6.8 | 7 | 6.8 | 21617 |
| 1729636500 | 6.86 | -0.17 | -2.42 | 6.77 | 7 | 6.77 | 6813 |
| 1729550100 | 7.03 | -0.09 | -1.26 | 7.08 | 7.08 | 6.84 | 8217 |
| 1729290900 | 7.12 | 0.39 | 5.79 | 6.94 | 7.12 | 6.94 | 23922 |
| 1729204500 | 6.73 | 0.02 | 0.30 | 6.7 | 6.94 | 6.5 | 21256 |
| 1729118100 | 6.71 | -0.02 | -0.30 | 6.71 | 7 | 6.62 | 11992 |
| 1729031700 | 6.73 | -0.32 | -4.54 | 7.11 | 7.16 | 6.61 | 23602 |
| 1728945300 | 7.05 | -0.22 | -3.03 | 7.17 | 7.3922 | 6.81 | 30852 |
| 1728686100 | 7.27 | 0.35 | 5.06 | 6.94 | 7.4999 | 6.81 | 68074 |
| 1728599700 | 6.92 | -0.24 | -3.35 | 7.08 | 7.27 | 6.68 | 62901 |
| 1728513300 | 7.16 | -0.33 | -4.41 | 7.51 | 7.54 | 7.02 | 26082 |
| 1728426900 | 7.49 | -0.98 | -11.52 | 8.46 | 8.46 | 7.25 | 122080 |
| 1728340500 | 8.465 | -3.22 | -27.53 | 9.3 | 9.3 | 8.24 | 236012 |
| 1728081300 | 11.68 | -0.16 | -1.35 | 11.94 | 12.09 | 11.4 | 11630 |
| 1727994900 | 11.84 | 0.44 | 3.86 | 11.49 | 11.85 | 11.41 | 6851 |
| 1727908500 | 11.4 | -0.27 | -2.31 | 11.53 | 11.74 | 11.29 | 12790 |
| 1727822100 | 11.67 | -0.48 | -3.95 | 12.12 | 12.12 | 11.4 | 20393 |
| 1727735700 | 12.15 | 0.44 | 3.76 | 11.63 | 12.4 | 11.63 | 61356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
