Mail

GRTX - Galera Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2020	-	-	-	-	-	-
Mar 27, 2020	9.01	9.91	9.01	9.03	9.03	4,700
Mar 26, 2020	9.26	9.50	9.03	9.50	9.50	10,700
Mar 25, 2020	10.11	10.11	9.00	9.25	9.25	14,400
Mar 24, 2020	9.57	10.50	9.03	9.50	9.50	22,800
Mar 23, 2020	8.60	8.67	7.49	8.34	8.34	21,000
Mar 20, 2020	6.78	8.67	6.78	8.67	8.67	40,200
Mar 19, 2020	5.84	7.00	5.84	6.74	6.74	20,100
Mar 18, 2020	6.90	6.90	5.58	5.89	5.89	17,100
Mar 17, 2020	6.75	7.45	6.04	6.52	6.52	32,900
Mar 16, 2020	9.00	9.11	6.30	6.52	6.52	32,600
Mar 13, 2020	8.90	11.16	8.55	8.76	8.76	23,500
Mar 12, 2020	10.51	10.55	8.40	8.47	8.47	48,600
Mar 11, 2020	10.81	11.06	10.75	10.93	10.93	38,500
Mar 10, 2020	12.39	13.55	11.02	11.24	11.24	14,700
Mar 09, 2020	13.37	13.37	11.23	11.50	11.50	27,500
Mar 06, 2020	15.00	15.07	13.18	13.70	13.70	27,600
Mar 05, 2020	16.01	17.57	15.04	15.42	15.42	10,100
Mar 04, 2020	17.55	17.55	15.50	16.36	16.36	27,700
Mar 03, 2020	17.76	17.76	16.25	16.69	16.69	12,300
Mar 02, 2020	17.14	17.94	16.52	17.67	17.67	44,600
Feb 28, 2020	15.70	18.57	15.51	17.08	17.08	46,100
Feb 27, 2020	15.14	16.50	15.00	15.95	15.95	32,800
Feb 26, 2020	14.91	15.40	14.85	15.12	15.12	7,500
Feb 25, 2020	14.77	15.56	14.50	14.95	14.95	21,700
Feb 24, 2020	15.22	15.25	14.00	14.69	14.69	27,200
Feb 21, 2020	15.50	16.25	15.29	15.86	15.86	12,600
Feb 20, 2020	15.31	15.89	14.83	15.54	15.54	10,500
Feb 19, 2020	14.48	15.35	14.21	15.35	15.35	29,000
Feb 18, 2020	13.95	14.34	13.95	14.34	14.34	11,000
Feb 14, 2020	13.93	14.11	13.59	13.95	13.95	6,400
Feb 13, 2020	13.01	14.15	13.01	14.04	14.04	6,100
Feb 12, 2020	13.63	14.22	13.63	13.84	13.84	7,700
Feb 11, 2020	13.66	14.50	13.50	14.38	14.38	23,800
Feb 10, 2020	13.21	14.16	13.07	13.66	13.66	15,600
Feb 07, 2020	13.55	13.78	13.01	13.53	13.53	22,200
Feb 06, 2020	13.27	14.10	13.27	13.63	13.63	36,200
Feb 05, 2020	13.64	14.00	12.83	13.38	13.38	39,000
Feb 04, 2020	13.45	13.95	13.11	13.53	13.53	43,000
Feb 03, 2020	14.97	15.00	13.00	13.21	13.21	41,200
Jan 31, 2020	13.84	15.00	13.84	14.84	14.84	137,300
Jan 30, 2020	13.83	13.95	12.70	13.89	13.89	43,400
Jan 29, 2020	13.28	14.04	12.85	13.93	13.93	50,600
Jan 28, 2020	12.00	13.30	12.00	13.21	13.21	41,700
Jan 27, 2020	12.57	12.63	11.40	11.69	11.69	41,900
Jan 24, 2020	12.84	13.12	12.35	12.68	12.68	39,200
Jan 23, 2020	13.02	13.02	12.08	12.79	12.79	40,000
Jan 22, 2020	12.74	13.40	12.22	12.86	12.86	43,000
Jan 21, 2020	13.53	14.43	12.50	12.67	12.67	35,700
Jan 17, 2020	14.05	14.93	13.11	13.42	13.42	79,100
Jan 16, 2020	14.32	14.50	13.55	13.86	13.86	110,500
Jan 15, 2020	15.11	15.26	13.67	14.21	14.21	90,100
Jan 14, 2020	14.20	15.65	14.01	15.00	15.00	71,800
Jan 13, 2020	14.75	14.75	13.44	14.23	14.23	48,900
Jan 10, 2020	15.12	15.41	14.51	14.69	14.69	38,300
Jan 09, 2020	15.22	15.67	14.66	15.00	15.00	32,300
Jan 08, 2020	16.11	16.64	15.00	15.10	15.10	83,100
Jan 07, 2020	14.61	19.50	14.00	15.65	15.65	164,000
Jan 06, 2020	14.45	14.85	13.39	14.50	14.50	42,900
Jan 03, 2020	13.76	14.73	12.76	14.35	14.35	73,100
Jan 02, 2020	13.27	13.91	13.14	13.88	13.88	24,000
Dec 31, 2019	13.15	13.65	12.80	13.16	13.16	40,100
Dec 30, 2019	13.69	14.28	12.95	13.20	13.20	32,700
Dec 27, 2019	13.99	14.68	13.22	13.73	13.73	29,800
Dec 26, 2019	12.70	14.60	12.70	13.88	13.88	49,700
Dec 24, 2019	13.88	14.67	11.99	12.60	12.60	57,600
Dec 23, 2019	13.77	14.85	13.74	13.77	13.77	72,500
Dec 20, 2019	13.70	14.94	13.23	13.73	13.73	297,400
Dec 19, 2019	13.32	14.88	13.09	13.63	13.63	121,700
Dec 18, 2019	11.99	13.99	11.53	13.27	13.27	178,200
Dec 17, 2019	10.14	11.59	10.10	11.18	11.18	158,200
Dec 16, 2019	9.76	11.63	9.63	10.00	10.00	113,800
Dec 13, 2019	9.07	9.99	9.07	9.84	9.84	35,800
Dec 12, 2019	9.94	10.30	8.16	9.13	9.13	56,300
Dec 11, 2019	9.57	10.03	9.55	9.82	9.82	19,000
Dec 10, 2019	10.50	10.50	9.44	9.50	9.50	47,500
Dec 09, 2019	10.89	10.90	9.27	10.00	10.00	53,700
Dec 06, 2019	10.81	11.14	10.49	10.80	10.80	142,500
Dec 05, 2019	11.93	11.93	10.54	10.90	10.90	125,700
Dec 04, 2019	11.84	12.47	11.84	12.00	12.00	102,200
Dec 03, 2019	12.16	12.55	11.75	12.02	12.02	68,900
Dec 02, 2019	12.67	13.19	12.00	12.07	12.07	153,600
Nov 29, 2019	12.19	12.70	12.19	12.53	12.53	3,800
Nov 27, 2019	12.95	13.00	12.08	12.57	12.57	61,500
Nov 26, 2019	12.34	12.90	12.34	12.90	12.90	44,900
Nov 25, 2019	12.28	12.71	11.90	12.58	12.58	59,800
Nov 22, 2019	12.48	12.82	11.88	12.39	12.39	83,100
Nov 21, 2019	13.46	13.90	12.08	12.18	12.18	80,600
Nov 20, 2019	13.73	14.88	13.28	13.90	13.90	48,400
Nov 19, 2019	12.88	14.77	12.31	13.69	13.69	178,400
Nov 18, 2019	11.83	12.87	11.80	12.76	12.76	75,700
Nov 15, 2019	13.25	13.25	11.72	11.79	11.79	105,300
Nov 14, 2019	13.26	13.26	12.74	13.25	13.25	63,700
Nov 13, 2019	13.28	13.89	12.51	13.25	13.25	134,200
Nov 12, 2019	12.05	14.49	11.95	13.05	13.05	242,600
Nov 11, 2019	11.85	12.38	11.67	12.08	12.08	130,000
Nov 08, 2019	12.01	12.45	11.50	12.00	12.00	424,300
Nov 07, 2019	12.50	13.43	11.90	12.00	12.00	1,312,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.