Galecto Inc (GLTO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -5.87044534413 | 4.94 | 5.35 | 4.55 | 9965 | 4.96092136 | CS |
| 4 | -0.55 | -10.5769230769 | 5.2 | 5.85 | 4.55 | 17421 | 5.2867289 | CS |
| 12 | -2.11 | -31.2130177515 | 6.76 | 6.76 | 4.4006 | 18576 | 5.37011414 | CS |
| 26 | -7.6 | -62.0408163265 | 12.25 | 15.13 | 4.4006 | 99665 | 11.57962551 | CS |
| 52 | -10.125 | -68.5279187817 | 14.775 | 23.5 | 4.4006 | 139459 | 14.87723144 | CS |
| 156 | -52.35 | -91.8421052632 | 57 | 92.5 | 4.4006 | 180095 | 26.34657061 | CS |
| 260 | -389.6 | -98.8205453393 | 394.25 | 449.75 | 4.4006 | 220680 | 75.34978477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 4.55 | -0.4 | -8.08 | 4.88 | 4.95 | 4.5 | 17319 |
| 1738884900 | 4.95 | -0.15 | -2.94 | 5.14 | 5.25 | 4.8638 | 11206 |
| 1738798500 | 5.1 | 0.15 | 3.03 | 5 | 5.11 | 4.8 | 11753 |
| 1738712100 | 4.95 | 0.08 | 1.64 | 4.87 | 4.989 | 4.8 | 2570 |
| 1738625700 | 4.8699 | -0.09 | -1.82 | 4.89 | 4.96 | 4.7 | 16251 |
| 1738366500 | 4.96 | 0.03 | 0.61 | 4.94 | 5.35 | 4.9 | 8084 |
| 1738280100 | 4.93 | -0.17 | -3.24 | 5.09 | 5.12 | 4.7699999 | 12807 |
| 1738193700 | 5.095 | -0.21 | -3.87 | 5.33 | 5.33 | 5.0029 | 6539 |
| 1738107300 | 5.3 | 0.1 | 1.92 | 5.21 | 5.3103999 | 5.0199999 | 2378 |
| 1738020900 | 5.2 | -0.42 | -7.53 | 5.3949999 | 5.5599999 | 5.1 | 16776 |
| 1737761700 | 5.6234 | 0.12 | 2.24 | 5.49 | 5.6234 | 5.3 | 10632 |
| 1737675300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737588900 | 5.5 | -0.26 | -4.51 | 5.75 | 5.85 | 5.4 | 19058 |
| 1737502500 | 5.76 | 0.63 | 12.30 | 5.47 | 5.8 | 5.1 | 85890 |
| 1737156900 | 5.1289999 | 0.5 | 10.78 | 4.67 | 5.4592 | 4.63 | 72847 |
| 1737070500 | 4.63 | -0.19 | -3.94 | 4.76 | 4.76 | 4.6 | 7401 |
| 1736984100 | 4.82 | 0.05 | 1.05 | 4.85 | 5 | 4.71 | 2395 |
| 1736897700 | 4.7699999 | -0.32 | -6.29 | 5.11 | 5.11 | 4.7 | 7649 |
| 1736811300 | 5.09 | -0.04 | -0.78 | 5.13 | 5.3099999 | 4.99 | 8862 |
| 1736552100 | 5.13 | -0.15 | -2.84 | 5.2699999 | 5.3804 | 5.13 | 10849 |
| 1736379300 | 5.28 | -0.22 | -4.00 | 5.391 | 5.48 | 5.1514 | 12877 |
| 1736292900 | 5.5 | -0.04 | -0.72 | 5.5599999 | 5.6429 | 5.5 | 7108 |
| 1736206500 | 5.54 | -0.16 | -2.81 | 5.71 | 5.9799 | 5.53 | 15109 |
| 1735947300 | 5.7 | 0 | 0.00 | 5.75 | 5.8553 | 5.474 | 13975 |
| 1735860900 | 5.7 | 1.05 | 22.58 | 4.71 | 5.75 | 4.7 | 51746 |
| 1735688100 | 4.65 | 0.05 | 1.09 | 4.63 | 4.89 | 4.6 | 16048 |
| 1735601700 | 4.6 | -0.55 | -10.68 | 5.11 | 5.11 | 4.6 | 29230 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
