GLS

Gelesis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gelesis Holdings Inc GLS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.29% 1.57 16:00:05
Open Price Low Price High Price Close Price Prev Close
1.51 1.50 1.58 1.57 1.55
more quote information »

GLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.721.781.451.59223,797-0.15-8.72%
1 Month5.015.101.452.29206,382-3.44-68.66%
3 Months5.805.951.453.45124,865-4.23-72.93%
6 Months7.368.241.453.76264,875-5.79-78.67%
1 Year7.368.241.453.76264,875-5.79-78.67%
3 Years7.368.241.453.76264,875-5.79-78.67%
5 Years7.368.241.453.76264,875-5.79-78.67%

GLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 1.57 0.02 1.29% 1.51 1.58 1.50 23,792
Jun 30 2022 1.55 0.02 1.31% 1.48 1.555 1.46 59,565
Jun 29 2022 1.53 -0.01 -0.65% 1.50 1.59 1.45 53,756
Jun 28 2022 1.54 -0.03 -1.91% 1.55 1.66 1.54 45,897
Jun 27 2022 1.57 -0.03 -1.88% 1.61 1.6377 1.525 155,338
Jun 24 2022 1.60 -0.09 -5.33% 1.72 1.78 1.50 804,427
Jun 23 2022 1.69 -0.06 -3.43% 1.80 1.80 1.64 83,804
Jun 22 2022 1.75 -0.21 -10.71% 1.90 1.97 1.74 154,442
Jun 21 2022 1.96 0.01 0.51% 2.05 2.08 1.93 97,325
Jun 17 2022 1.95 0.03 1.56% 2.00 2.00 1.72 275,263
Jun 16 2022 1.92 0.01 0.52% 1.88 1.96 1.77 116,118
Jun 15 2022 1.91 0.07 3.8% 1.98 2.00 1.69 148,016
Jun 14 2022 1.84 0.23 14.29% 1.80 1.98 1.80 174,789
Jun 13 2022 1.61 -0.63 -28.13% 2.20 2.25 1.60 279,544
Jun 10 2022 2.24 -0.24 -9.68% 2.50 2.60 2.20 327,111
Jun 09 2022 2.48 -1.30 -34.39% 3.86 3.86 2.37 324,794
Jun 08 2022 3.78 0.23 6.48% 3.60 4.00 3.58 111,613
Jun 07 2022 3.55 -0.25 -6.58% 3.72 4.06 3.47 251,813
Jun 06 2022 3.80 -1.18 -23.69% 5.10 5.10 3.79 307,433
Jun 03 2022 4.98 0.03 0.61% 5.01 5.10 4.90 150,217
See More Historical Prices ยป
Your Recent History
NYSE
GLS
Gelesis
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220703 23:56:00