STOCKS RISE AT OPEN AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

U.S. bond yields continue to slip away from recent five-month highs, easing pressure on stocks

Galecto, Inc. (GLTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.6849

+0.0105

(+1.60%)

As of 10:02AM EDT. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.6545	0.6928	0.6545	0.6849	0.6849	8,426
Apr 17, 2024	0.6600	0.6860	0.6510	0.6740	0.6740	60,200
Apr 16, 2024	0.6770	0.6870	0.6400	0.6870	0.6870	28,400
Apr 15, 2024	0.6800	0.6900	0.6370	0.6870	0.6870	112,200
Apr 12, 2024	0.7150	0.7250	0.6800	0.6810	0.6810	234,400
Apr 11, 2024	0.6800	0.7350	0.6600	0.7000	0.7000	97,200
Apr 10, 2024	0.7100	0.7100	0.6540	0.6800	0.6800	174,100
Apr 09, 2024	0.7120	0.7200	0.6800	0.7140	0.7140	67,900
Apr 08, 2024	0.7880	0.7880	0.6000	0.7110	0.7110	396,800
Apr 05, 2024	0.7280	0.7900	0.7100	0.7600	0.7600	317,600
Apr 04, 2024	0.7680	0.7750	0.7280	0.7300	0.7300	79,200
Apr 03, 2024	0.7500	0.7800	0.7280	0.7320	0.7320	124,900
Apr 02, 2024	0.7800	0.7800	0.7400	0.7650	0.7650	90,000
Apr 01, 2024	0.8000	0.8100	0.7400	0.7450	0.7450	163,100
Mar 28, 2024	0.7750	0.8200	0.7750	0.7800	0.7800	129,300
Mar 27, 2024	0.7590	0.8420	0.7400	0.7800	0.7800	767,900
Mar 26, 2024	0.7420	0.7700	0.7410	0.7550	0.7550	38,900
Mar 25, 2024	0.7810	0.7810	0.7400	0.7420	0.7420	126,600
Mar 22, 2024	0.7660	0.7900	0.7440	0.7840	0.7840	67,800
Mar 21, 2024	0.7600	0.7890	0.7510	0.7660	0.7660	68,000
Mar 20, 2024	0.7700	0.8000	0.7700	0.7890	0.7890	50,300
Mar 19, 2024	0.7790	0.8150	0.7570	0.7600	0.7600	160,600
Mar 18, 2024	0.8200	0.8200	0.7720	0.7720	0.7720	62,700
Mar 15, 2024	0.7900	0.8200	0.7500	0.8180	0.8180	92,900
Mar 14, 2024	0.7800	0.7840	0.7270	0.7770	0.7770	259,700
Mar 13, 2024	0.8100	0.8300	0.7510	0.7510	0.7510	201,500
Mar 12, 2024	0.7900	0.8150	0.7360	0.8070	0.8070	327,600
Mar 11, 2024	0.8700	0.8850	0.7560	0.7900	0.7900	259,100
Mar 08, 2024	0.8550	0.9400	0.8410	0.8700	0.8700	377,600
Mar 07, 2024	0.8900	0.9000	0.7700	0.8490	0.8490	359,600
Mar 06, 2024	0.8100	0.9150	0.7800	0.8910	0.8910	391,200
Mar 05, 2024	0.8600	0.8800	0.7850	0.8050	0.8050	427,800
Mar 04, 2024	0.8200	0.9200	0.8000	0.8700	0.8700	892,500
Mar 01, 2024	0.7400	0.8490	0.6800	0.8200	0.8200	1,276,500
Feb 29, 2024	0.7000	0.7820	0.6750	0.7200	0.7200	543,100
Feb 28, 2024	0.6900	0.7100	0.6600	0.7010	0.7010	149,600
Feb 27, 2024	0.6600	0.7100	0.6530	0.6800	0.6800	200,700
Feb 26, 2024	0.6300	0.6750	0.6300	0.6650	0.6650	69,200
Feb 23, 2024	0.6650	0.6830	0.6400	0.6640	0.6640	62,100
Feb 22, 2024	0.6890	0.7000	0.6470	0.6580	0.6580	128,000
Feb 21, 2024	0.6890	0.7000	0.6470	0.7000	0.7000	234,200
Feb 20, 2024	0.7090	0.7100	0.6670	0.6990	0.6990	157,800
Feb 16, 2024	0.6890	0.7100	0.6630	0.7010	0.7010	218,100
Feb 15, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	158,600
Feb 14, 2024	0.6500	0.7070	0.6400	0.6920	0.6920	387,700
Feb 13, 2024	0.6900	0.6900	0.6030	0.6180	0.6180	186,800
Feb 12, 2024	0.6290	0.6900	0.6240	0.6470	0.6470	294,700
Feb 09, 2024	0.6300	0.6300	0.6020	0.6200	0.6200	148,300
Feb 08, 2024	0.6250	0.6500	0.6010	0.6110	0.6110	183,900
Feb 07, 2024	0.5910	0.6260	0.5910	0.6150	0.6150	91,500
Feb 06, 2024	0.5800	0.6280	0.5750	0.5990	0.5990	151,800
Feb 05, 2024	0.6110	0.6440	0.5610	0.6000	0.6000	399,300
Feb 02, 2024	0.6200	0.6670	0.6050	0.6210	0.6210	181,600
Feb 01, 2024	0.6200	0.6570	0.6200	0.6360	0.6360	110,200
Jan 31, 2024	0.6300	0.6650	0.6100	0.6120	0.6120	350,500
Jan 30, 2024	0.6600	0.6830	0.6110	0.6420	0.6420	193,600
Jan 29, 2024	0.6750	0.6990	0.6510	0.6900	0.6900	132,500
Jan 26, 2024	0.6050	0.6900	0.6050	0.6700	0.6700	553,000
Jan 25, 2024	0.6300	0.6500	0.6020	0.6330	0.6330	136,100
Jan 24, 2024	0.6400	0.6500	0.6110	0.6280	0.6280	147,800
Jan 23, 2024	0.6400	0.6700	0.6250	0.6400	0.6400	72,500
Jan 22, 2024	0.6430	0.6950	0.6310	0.6590	0.6590	99,600
Jan 19, 2024	0.6500	0.6780	0.6210	0.6600	0.6600	95,500
Jan 18, 2024	0.6690	0.6900	0.6330	0.6760	0.6760	175,100
Jan 17, 2024	0.6700	0.7000	0.6700	0.6850	0.6850	94,100
Jan 16, 2024	0.6920	0.7200	0.6800	0.6810	0.6810	163,000
Jan 12, 2024	0.7190	0.7300	0.6720	0.6880	0.6880	234,000
Jan 11, 2024	0.7210	0.7290	0.6810	0.7150	0.7150	608,300
Jan 10, 2024	0.7800	0.7800	0.7110	0.7290	0.7290	192,400
Jan 09, 2024	0.7700	0.7790	0.7300	0.7500	0.7500	511,900
Jan 08, 2024	0.7100	0.7300	0.6610	0.7200	0.7200	584,600
Jan 05, 2024	0.7120	0.8000	0.6910	0.7070	0.7070	228,100
Jan 04, 2024	0.6600	0.7200	0.6400	0.7040	0.7040	359,100
Jan 03, 2024	0.7000	0.7100	0.6600	0.6730	0.6730	233,300
Jan 02, 2024	0.7200	0.7400	0.6900	0.7150	0.7150	131,100
Dec 29, 2023	0.7870	0.8150	0.7180	0.7200	0.7200	267,200
Dec 28, 2023	0.6960	0.8200	0.6730	0.7800	0.7800	1,202,300
Dec 27, 2023	0.6350	0.7280	0.6200	0.7140	0.7140	668,800
Dec 26, 2023	0.6200	0.6800	0.6010	0.6630	0.6630	703,000
Dec 22, 2023	0.6000	0.6900	0.5810	0.6350	0.6350	3,013,000
Dec 21, 2023	0.6100	0.6580	0.6000	0.6200	0.6200	4,891,700
Dec 20, 2023	0.6600	0.6600	0.5600	0.6100	0.6100	143,200
Dec 19, 2023	0.6200	0.6600	0.6200	0.6550	0.6550	192,100
Dec 18, 2023	0.6090	0.6350	0.6090	0.6280	0.6280	93,500
Dec 15, 2023	0.6150	0.6350	0.6000	0.6080	0.6080	105,900
Dec 14, 2023	0.5880	0.6300	0.5880	0.6250	0.6250	86,300
Dec 13, 2023	0.5700	0.6290	0.5700	0.6100	0.6100	282,300
Dec 12, 2023	0.6070	0.6200	0.5800	0.6050	0.6050	316,700
Dec 11, 2023	0.6300	0.6380	0.5860	0.6070	0.6070	157,200
Dec 08, 2023	0.6700	0.6700	0.6100	0.6410	0.6410	55,500
Dec 07, 2023	0.6600	0.6660	0.6310	0.6660	0.6660	54,800
Dec 06, 2023	0.6230	0.6600	0.6200	0.6600	0.6600	143,400
Dec 05, 2023	0.6200	0.6430	0.5800	0.6200	0.6200	259,500
Dec 04, 2023	0.6180	0.6700	0.6000	0.6230	0.6230	123,000
Dec 01, 2023	0.6110	0.6630	0.6000	0.6000	0.6000	515,200
Nov 30, 2023	0.5800	0.6300	0.5800	0.6300	0.6300	92,800
Nov 29, 2023	0.6000	0.6200	0.5950	0.5950	0.5950	137,700
Nov 28, 2023	0.6000	0.6300	0.5660	0.6000	0.6000	160,400
Nov 27, 2023	0.6220	0.6220	0.5560	0.5800	0.5800	127,000
Nov 24, 2023	0.6000	0.6250	0.5900	0.6020	0.6020	54,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,691.35+35.30(+0.16%)

S&P 5005,026.11+3.90(+0.08%)

DOW37,924.05+170.74(+0.45%)

CAD/USD0.7267+0.0003(+0.04%)

CRUDE OIL82.95+0.26(+0.31%)

Bitcoin CAD86,283.73+391.38(+0.46%)

STOCKS RISE AT OPEN AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Galecto, Inc. (GLTO)

S&P/TSX
21,691.35
+35.30(+0.16%)

S&P 500
5,026.11
+3.90(+0.08%)

DOW
37,924.05
+170.74(+0.45%)

CAD/USD
0.7267
+0.0003(+0.04%)

CRUDE OIL
82.95
+0.26(+0.31%)

Bitcoin CAD
86,283.73
+391.38(+0.46%)