GLTO

Galecto Historical Data

GLTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 3.38 0.00 0.0% 3.41 3.41 3.26 123,665
Oct 25 2021 3.38 -0.02 -0.59% 3.38 3.40 3.35 53,247
Oct 22 2021 3.40 -0.11 -3.13% 3.50 3.50 3.36 109,967
Oct 21 2021 3.51 -0.04 -1.13% 3.56 3.61 3.46 87,968
Oct 20 2021 3.55 0.12 3.5% 3.43 3.55 3.42 106,636
Oct 19 2021 3.43 0.02 0.59% 3.42 3.44 3.36 165,103
Oct 18 2021 3.41 -0.01 -0.29% 3.42 3.455 3.40 60,626
Oct 15 2021 3.42 -0.03 -0.87% 3.46 3.46 3.41 94,323
Oct 14 2021 3.45 0.00 0.0% 3.47 3.4802 3.4007 57,577
Oct 13 2021 3.45 -0.06 -1.71% 3.52 3.67 3.43 503,063
Oct 12 2021 3.51 0.07 2.03% 3.41 3.5684 3.41 383,219
Oct 11 2021 3.44 0.06 1.78% 3.37 3.4488 3.36 67,155
Oct 08 2021 3.38 0.00 0.0% 3.40 3.40 3.34 57,821
Oct 07 2021 3.38 -0.01 -0.29% 3.41 3.41 3.35 149,185
Oct 06 2021 3.39 -0.03 -0.88% 3.40 3.42 3.34 57,479
Oct 05 2021 3.42 0.04 1.18% 3.42 3.48 3.36 72,868
Oct 04 2021 3.38 -0.14 -3.98% 3.55 3.5799 3.38 118,658
Oct 01 2021 3.52 -0.07 -1.95% 3.58 3.59 3.51 113,349
Sep 30 2021 3.59 -0.03 -0.83% 3.64 3.69 3.56 105,451
Sep 29 2021 3.62 -0.05 -1.36% 3.70 3.70 3.60 61,191
Sep 28 2021 3.67 -0.11 -2.91% 3.76 3.8725 3.55 116,746
Sep 27 2021 3.78 -0.04 -1.05% 3.83 3.9152 3.68 218,996
Sep 24 2021 3.82 -0.03 -0.78% 3.85 3.92 3.82 43,463
Sep 23 2021 3.85 -0.02 -0.52% 3.88 3.915 3.80 61,155
Sep 22 2021 3.87 0.00 0.0% 3.89 3.93 3.82 78,853
Sep 21 2021 3.87 -0.04 -1.02% 3.93 3.9777 3.81 77,123
Sep 20 2021 3.91 -0.12 -2.98% 3.99 4.135 3.88 85,428
Sep 17 2021 4.03 -0.19 -4.5% 4.17 4.29 4.01 251,055
Sep 16 2021 4.22 0.03 0.72% 4.22 4.27 4.14 73,910
Sep 15 2021 4.19 -0.06 -1.41% 4.21 4.35 4.11 34,036
Sep 14 2021 4.25 -0.05 -1.16% 4.33 4.35 4.17 49,428
Sep 13 2021 4.30 -0.10 -2.27% 4.40 4.50 4.29 124,493
Sep 10 2021 4.40 0.00 0.0% 4.37 4.48 4.34 47,530
Sep 09 2021 4.40 0.07 1.62% 4.33 4.475 4.33 30,505
Sep 08 2021 4.33 -0.11 -2.48% 4.46 4.48 4.27 42,086
Sep 07 2021 4.44 0.03 0.68% 4.41 4.495 4.39 38,953
Sep 06 2021 4.41 0.00 +0.00% 4.50 4.53 4.34 0
Sep 03 2021 4.41 -0.08 -1.78% 4.50 4.53 4.34 55,931
Sep 02 2021 4.49 -0.01 -0.22% 4.50 4.57 4.47 118,808
Sep 01 2021 4.50 0.05 1.12% 4.46 4.5299 4.42 61,002
Aug 31 2021 4.45 0.05 1.14% 4.42 4.52 4.35 43,494
Aug 30 2021 4.40 0.05 1.15% 4.36 4.55 4.34 158,918
Aug 27 2021 4.35 0.07 1.64% 4.29 4.40 4.24 86,811
Aug 26 2021 4.28 -0.15 -3.39% 4.44 4.5499 4.27 105,222
Aug 25 2021 4.43 -0.04 -0.89% 4.47 4.47 4.3931 46,817
Aug 24 2021 4.47 0.07 1.59% 4.42 4.57 4.33 116,228
Aug 23 2021 4.40 0.31 7.58% 4.15 4.40 4.14 188,318
Aug 20 2021 4.09 0.21 5.41% 3.95 4.21 3.85 192,768
Aug 19 2021 3.88 -0.01 -0.26% 3.92 3.96 3.8571 74,695
Aug 18 2021 3.89 0.02 0.52% 4.03 4.08 3.82 414,500
Aug 17 2021 3.87 -0.11 -2.76% 3.90 3.93 3.80 266,084
Aug 16 2021 3.98 -0.16 -3.86% 4.09 4.16 3.97 287,439
Aug 13 2021 4.14 -0.11 -2.59% 4.29 4.32 4.08 188,731
Aug 12 2021 4.25 -0.10 -2.3% 4.32 4.36 4.16 164,678
Aug 11 2021 4.35 -0.01 -0.23% 4.32 4.68 4.28 1,261,404
Aug 10 2021 4.36 -0.08 -1.8% 4.46 4.6399 4.28 1,002,168
Aug 09 2021 4.44 -0.06 -1.33% 4.51 4.75 4.24 271,438
Aug 06 2021 4.50 0.08 1.81% 4.35 4.60 4.35 114,860
Aug 05 2021 4.42 0.05 1.14% 4.44 4.48 4.35 49,215
Aug 04 2021 4.37 0.09 2.1% 4.20 4.45 4.20 109,164
Aug 03 2021 4.28 -0.11 -2.51% 4.46 4.5049 4.27 69,123
Aug 02 2021 4.39 0.10 2.33% 4.33 4.52 4.31 98,109
Jul 30 2021 4.29 -0.07 -1.61% 4.32 4.35 4.27 32,328
Jul 29 2021 4.36 -0.10 -2.24% 4.44 4.48 4.29 61,137


Your Recent History
NASDAQ
GLTO
Galecto
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.