Galecto

GLTO
🏛️ usa →
3.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.30 3.30 3.00 3.03 0.2M
2021-12-30 3.27 3.33 3.24 3.28 0.1M
2021-12-29 3.42 3.42 3.20 3.30 0.1M
2021-12-28 3.40 3.53 3.32 3.45 0.2M
2021-12-27 3.44 3.49 3.13 3.36 0.6M
2021-12-23 3.27 3.35 3.14 3.29 0.2M
2021-12-22 2.97 3.25 2.92 3.22 0.2M
2021-12-21 2.92 3.10 2.87 3.00 0.3M
2021-12-20 2.69 3.01 2.69 2.87 0.5M
2021-12-17 2.30 2.98 2.29 2.82 0.9M
2021-12-16 2.44 2.51 2.30 2.30 0.1M
2021-12-15 2.35 2.47 2.33 2.38 0.1M
2021-12-14 2.50 2.50 2.35 2.35 0.1M
2021-12-13 2.47 2.54 2.40 2.44 0.1M
2021-12-10 2.63 2.63 2.47 2.48 0.1M
2021-12-09 2.68 2.70 2.55 2.55 0.1M
2021-12-08 2.66 2.75 2.62 2.70 0.1M
2021-12-07 2.50 2.73 2.50 2.67 0.2M
2021-12-06 2.52 2.57 2.40 2.51 0.2M
2021-12-03 2.50 2.60 2.39 2.40 0.1M
2021-12-02 2.61 2.61 2.22 2.45 0.3M
2021-12-01 2.83 2.96 2.63 2.64 0.1M
2021-11-30 2.83 2.96 2.77 2.82 0.2M
2021-11-29 2.96 2.97 2.82 2.84 0.2M
2021-11-26 3.02 3.03 2.96 2.98 0.0M
2021-11-24 2.86 3.08 2.84 3.07 0.1M
2021-11-23 2.96 2.96 2.85 2.89 0.2M
2021-11-22 3.10 3.10 2.90 2.98 0.1M
2021-11-19 2.95 3.07 2.90 3.00 0.1M
2021-11-18 3.02 3.06 2.94 2.97 0.1M
2021-11-17 3.20 3.23 2.94 3.05 0.4M
2021-11-16 3.51 3.54 3.16 3.23 0.4M
2021-11-15 3.53 3.56 3.46 3.51 0.2M
2021-11-12 3.58 3.63 3.52 3.55 0.2M
2021-11-11 3.53 3.66 3.47 3.55 0.3M
2021-11-10 3.58 3.66 3.47 3.58 0.3M
2021-11-09 3.46 3.60 3.45 3.50 0.4M
2021-11-08 3.35 3.47 3.32 3.35 0.2M
2021-11-05 3.44 3.45 3.30 3.34 0.1M
2021-11-04 3.52 3.55 3.35 3.41 0.4M
2021-11-03 3.41 3.43 3.34 3.39 0.2M
2021-11-02 3.41 3.47 3.30 3.44 0.2M
2021-11-01 3.29 3.42 3.28 3.37 0.1M
2021-10-29 3.35 3.36 3.29 3.30 0.0M
2021-10-28 3.28 3.35 3.28 3.34 0.1M
2021-10-27 3.34 3.38 3.28 3.31 0.1M
2021-10-26 3.41 3.41 3.26 3.38 0.1M
2021-10-25 3.38 3.40 3.35 3.38 0.1M
2021-10-22 3.50 3.50 3.36 3.40 0.1M
2021-10-21 3.56 3.61 3.46 3.51 0.1M
2021-10-20 3.43 3.55 3.42 3.55 0.1M
2021-10-19 3.42 3.44 3.36 3.43 0.2M
2021-10-18 3.42 3.46 3.40 3.41 0.1M
2021-10-15 3.46 3.46 3.41 3.42 0.1M
2021-10-14 3.46 3.48 3.40 3.45 0.1M
2021-10-13 3.52 3.67 3.43 3.45 0.5M
2021-10-12 3.41 3.57 3.41 3.51 0.4M
2021-10-11 3.36 3.45 3.36 3.44 0.1M
2021-10-08 3.40 3.40 3.34 3.38 0.1M
2021-10-07 3.41 3.41 3.35 3.38 0.1M
2021-10-06 3.40 3.42 3.34 3.39 0.1M
2021-10-05 3.42 3.48 3.36 3.42 0.1M
2021-10-04 3.55 3.58 3.38 3.38 0.1M
2021-10-01 3.58 3.59 3.51 3.52 0.1M
2021-09-30 3.69 3.69 3.56 3.59 0.1M
2021-09-29 3.70 3.70 3.60 3.62 0.1M
2021-09-28 3.76 3.87 3.55 3.67 0.1M
2021-09-27 3.83 3.92 3.68 3.78 0.2M
2021-09-24 3.85 3.92 3.82 3.85 0.0M
2021-09-23 3.88 3.92 3.80 3.85 0.1M
2021-09-22 3.93 3.93 3.82 3.87 0.1M
2021-09-21 3.91 3.98 3.81 3.87 0.1M
2021-09-20 3.99 4.14 3.88 3.91 0.1M
2021-09-17 4.17 4.29 4.01 4.03 0.3M
2021-09-16 4.22 4.27 4.14 4.22 0.1M
2021-09-15 4.21 4.35 4.11 4.19 0.0M
2021-09-14 4.33 4.35 4.17 4.25 0.0M
2021-09-13 4.40 4.50 4.29 4.30 0.1M
2021-09-10 4.37 4.48 4.34 4.40 0.1M
2021-09-09 4.41 4.48 4.35 4.40 0.0M
2021-09-08 4.46 4.48 4.27 4.33 0.0M
2021-09-07 4.39 4.50 4.39 4.44 0.0M
2021-09-03 4.53 4.53 4.34 4.41 0.1M
2021-09-02 4.50 4.57 4.47 4.49 0.1M
2021-09-01 4.46 4.53 4.42 4.50 0.1M
2021-08-31 4.42 4.52 4.35 4.45 0.0M
2021-08-30 4.36 4.55 4.34 4.40 0.2M
2021-08-27 4.29 4.40 4.24 4.35 0.1M
2021-08-26 4.44 4.55 4.27 4.28 0.1M
2021-08-25 4.47 4.47 4.39 4.43 0.0M
2021-08-24 4.42 4.57 4.33 4.47 0.1M
2021-08-23 4.15 4.40 4.14 4.40 0.2M
2021-08-20 3.95 4.21 3.85 4.09 0.2M
2021-08-19 3.92 3.96 3.86 3.88 0.1M
2021-08-18 4.03 4.08 3.82 3.89 0.4M
2021-08-17 3.90 3.93 3.80 3.87 0.3M
2021-08-16 4.09 4.16 3.97 3.98 0.3M
2021-08-13 4.29 4.32 4.08 4.14 0.2M
2021-08-12 4.32 4.36 4.16 4.25 0.2M
2021-08-11 4.32 4.68 4.28 4.35 1.3M
2021-08-10 4.46 4.64 4.28 4.36 1.0M
2021-08-09 4.51 4.75 4.24 4.44 0.3M
2021-08-06 4.35 4.60 4.35 4.50 0.1M
2021-08-05 4.44 4.48 4.35 4.42 0.1M
2021-08-04 4.20 4.45 4.20 4.37 0.1M
2021-08-03 4.46 4.50 4.27 4.28 0.1M
2021-08-02 4.33 4.52 4.31 4.39 0.1M
2021-07-30 4.32 4.35 4.27 4.29 0.0M
2021-07-29 4.44 4.48 4.29 4.36 0.1M
2021-07-28 4.31 4.49 4.20 4.46 0.1M
2021-07-27 4.34 4.41 4.14 4.24 0.1M
2021-07-26 4.39 4.50 4.32 4.40 0.1M
2021-07-23 4.48 4.55 4.28 4.40 0.2M
2021-07-22 4.54 4.54 4.36 4.46 0.1M
2021-07-21 4.50 4.68 4.40 4.49 0.5M
2021-07-20 4.33 4.52 4.24 4.44 0.1M
2021-07-19 4.10 4.39 4.03 4.32 0.3M
2021-07-16 4.26 4.44 4.08 4.16 0.6M
2021-07-15 4.21 4.27 4.06 4.27 0.4M
2021-07-14 4.39 4.49 4.21 4.22 0.2M
2021-07-13 4.45 4.63 4.32 4.35 0.4M
2021-07-12 4.62 4.77 4.50 4.52 0.2M
2021-07-09 4.52 4.78 4.45 4.75 0.2M
2021-07-08 4.37 4.78 4.26 4.50 0.6M
2021-07-07 4.70 4.70 4.47 4.49 0.3M
2021-07-06 4.97 5.07 4.60 4.64 0.7M
2021-07-02 5.03 5.15 4.94 5.00 0.3M
2021-07-01 5.12 5.25 4.86 5.00 0.7M
2021-06-30 5.41 5.47 5.06 5.06 0.6M
2021-06-29 5.54 5.79 5.38 5.48 0.9M
2021-06-28 5.34 5.76 5.21 5.42 1.0M
2021-06-25 5.40 5.54 5.14 5.25 0.9M
2021-06-24 5.10 5.35 5.00 5.25 1.3M
2021-06-23 4.69 5.05 4.63 4.95 4.0M
2021-06-22 4.89 5.04 4.58 4.74 1.0M
2021-06-21 5.13 5.16 4.76 4.87 0.9M
2021-06-18 5.18 5.24 4.95 5.08 1.3M
2021-06-17 5.53 6.00 5.19 5.37 4.3M
2021-06-16 5.15 6.50 5.14 5.77 21.9M
2021-06-15 5.54 5.61 5.17 5.25 1.0M
2021-06-14 5.75 5.95 5.35 5.61 3.0M
2021-06-11 6.97 7.80 5.53 5.61 8.9M
2021-06-10 5.03 16.41 5.00 8.00 15.5M
2021-06-09 5.05 5.10 4.95 5.00 0.1M
2021-06-08 4.96 5.10 4.86 5.00 0.1M
2021-06-07 4.88 5.05 4.77 4.96 0.2M
2021-06-04 4.64 4.88 4.64 4.88 0.2M
2021-06-03 4.81 4.93 4.50 4.63 0.4M
2021-06-02 5.09 5.09 4.80 4.89 0.2M
2021-06-01 5.51 5.71 4.91 5.08 0.2M
2021-05-28 4.95 5.31 4.88 5.31 0.1M
2021-05-27 4.88 4.99 4.81 4.89 0.1M
2021-05-26 4.95 4.99 4.80 4.87 0.2M
2021-05-25 4.99 5.09 4.85 4.93 0.1M
2021-05-24 5.01 5.10 4.86 4.95 0.1M
2021-05-21 5.03 5.03 4.92 4.96 0.1M
2021-05-20 4.90 5.04 4.90 4.96 0.1M
2021-05-19 4.90 4.94 4.81 4.91 0.1M
2021-05-18 4.78 5.11 4.75 4.83 0.2M
2021-05-17 4.86 5.00 4.73 4.81 0.1M
2021-05-14 5.05 5.05 4.80 4.86 0.1M
2021-05-13 5.26 5.33 4.93 4.93 0.0M
2021-05-12 5.23 5.23 5.01 5.03 0.1M
2021-05-11 5.25 5.25 5.03 5.20 0.1M
2021-05-10 5.45 5.56 5.20 5.33 0.0M
2021-05-07 5.51 5.55 5.31 5.39 0.0M
2021-05-06 5.51 5.62 5.37 5.49 0.0M
2021-05-05 5.48 5.54 5.40 5.48 0.0M
2021-05-04 5.63 5.84 5.46 5.50 0.2M
2021-05-03 5.69 5.76 5.60 5.62 0.0M
2021-04-30 5.89 5.94 5.63 5.72 0.0M
2021-04-29 6.02 6.05 5.81 5.89 0.0M
2021-04-28 5.94 6.04 5.87 5.95 0.0M
2021-04-27 6.03 6.05 5.86 5.91 0.0M
2021-04-26 6.07 6.07 5.72 5.92 0.1M
2021-04-23 5.97 6.00 5.90 6.00 0.0M
2021-04-22 5.86 6.18 5.85 5.96 0.0M
2021-04-21 5.74 6.00 5.59 5.85 0.0M
2021-04-20 5.76 5.91 5.62 5.70 0.0M
2021-04-19 5.83 6.04 5.76 5.78 0.0M
2021-04-16 6.18 6.30 5.58 5.92 0.2M
2021-04-15 6.10 6.49 6.10 6.12 0.1M
2021-04-14 5.99 6.21 5.95 6.08 0.0M
2021-04-13 5.95 6.12 5.90 5.97 0.0M
2021-04-12 6.40 6.50 5.91 6.00 0.1M
2021-04-09 5.96 6.54 5.91 6.28 0.2M
2021-04-08 5.89 6.00 5.81 5.85 0.0M
2021-04-07 5.95 6.07 5.86 5.95 0.0M
2021-04-06 6.07 6.07 5.77 6.00 0.1M
2021-04-05 6.00 6.18 5.93 6.04 0.1M
2021-04-01 6.10 6.23 5.91 6.04 0.1M
2021-03-31 6.10 6.20 6.05 6.08 0.1M
2021-03-30 6.62 6.62 6.02 6.15 0.0M
2021-03-29 6.59 6.61 6.33 6.50 0.0M
2021-03-26 6.48 6.54 6.23 6.23 0.0M
2021-03-25 6.58 6.69 6.29 6.39 0.0M
2021-03-24 7.04 7.08 6.57 6.61 0.1M
2021-03-23 7.25 7.32 6.89 7.03 0.0M
2021-03-22 7.11 7.68 7.08 7.25 0.1M
2021-03-19 7.80 7.90 6.91 7.07 0.1M
2021-03-18 8.00 8.15 7.64 7.75 0.1M
2021-03-17 8.16 8.72 8.00 8.00 0.1M
2021-03-16 8.71 9.09 8.31 8.31 0.1M
2021-03-15 9.60 9.79 8.76 8.91 0.1M
2021-03-12 9.96 9.96 9.08 9.44 0.0M
2021-03-11 10.12 10.23 9.65 9.75 0.0M
2021-03-10 10.12 10.19 10.12 10.12 0.0M
2021-03-09 9.75 10.11 9.68 9.99 0.0M
2021-03-08 10.01 10.11 9.50 9.73 0.0M
2021-03-05 9.60 9.95 9.02 9.25 0.0M
2021-03-04 9.90 9.90 9.20 9.59 0.0M
2021-03-03 10.69 10.69 9.84 10.12 0.0M
2021-03-02 11.00 11.18 10.31 10.33 0.0M
2021-03-01 10.55 11.25 10.55 10.98 0.1M
2021-02-26 11.61 11.64 10.03 10.39 0.1M
2021-02-25 12.11 12.30 11.61 11.78 0.0M
2021-02-24 11.94 12.25 11.65 11.65 0.0M
2021-02-23 12.09 12.20 11.61 11.82 0.0M
2021-02-22 12.17 13.00 12.16 12.40 0.0M
2021-02-19 12.19 12.63 12.05 12.17 0.0M
2021-02-18 12.21 12.24 11.90 12.10 0.0M
2021-02-17 12.05 12.50 11.80 12.25 0.0M
2021-02-16 12.17 12.23 11.85 12.10 0.0M
2021-02-12 12.43 12.51 11.94 11.99 0.0M
2021-02-11 12.43 12.43 12.08 12.28 0.0M
2021-02-10 12.38 12.56 12.20 12.32 0.0M
2021-02-09 13.14 13.14 12.21 12.40 0.0M
2021-02-08 12.28 12.47 12.26 12.36 0.0M
2021-02-05 12.47 12.50 12.15 12.35 0.0M
2021-02-04 12.50 12.50 12.20 12.28 0.0M
2021-02-03 12.24 12.46 12.10 12.24 0.0M
2021-02-02 12.50 12.78 12.13 12.13 0.0M
2021-02-01 12.36 12.49 12.00 12.49 0.0M
2021-01-29 12.61 12.96 12.30 12.39 0.0M
2021-01-28 12.63 12.92 12.40 12.40 0.0M
2021-01-27 12.61 13.18 12.51 12.91 0.0M
2021-01-26 13.07 13.07 12.51 12.82 0.0M
2021-01-25 12.66 12.92 12.35 12.60 0.0M
2021-01-22 12.22 12.63 12.13 12.27 0.0M
2021-01-21 12.50 13.20 12.16 12.20 0.0M
2021-01-20 13.00 13.19 12.29 12.29 0.0M
2021-01-19 12.85 13.31 12.75 12.85 0.1M
2021-01-15 12.80 12.80 12.50 12.52 0.0M
2021-01-14 13.37 13.39 12.66 12.80 0.0M
2021-01-13 12.84 13.37 12.80 13.19 0.0M
2021-01-12 13.10 13.25 12.84 13.25 0.0M
2021-01-11 12.71 13.37 12.70 13.04 0.0M
2021-01-08 13.20 13.24 12.75 13.00 0.0M
2021-01-07 12.95 13.44 12.95 13.12 0.0M
2021-01-06 13.00 13.60 12.51 12.99 0.0M
2021-01-05 12.86 13.26 12.50 12.93 0.0M
2021-01-04 12.91 13.30 12.60 13.00 0.0M