Gelesis Holdings Inc. (GLS) Historical Stock Data

5.60 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.

Historical Data

In the past 30 trading days, GLS is up 1.20% a day on average. There have been 19 days where Gelesis Holdings Inc. closed green and 11 days where GLS closed red.

DateOpenCloseChangeLowHighVolume
2022-03-255.945.60↓$0.34 (-5.72%)5.355.95103.50K
2010-03-2410.8710.80↓$0.07 (-0.64%)10.5610.98115.30K
2010-03-2310.7710.97↑$0.20 (1.86%)10.7410.99158.90K
2010-03-2210.8310.90↑$0.07 (0.65%)10.7811.0349.30K
2010-03-1911.0610.96↓$0.10 (-0.90%)10.8311.11284.50K
2010-03-1811.0911.06↓$0.03 (-0.27%)10.8511.1798.50K
2010-03-1711.2011.11↓$0.09 (-0.80%)11.1111.47363.40K
2010-03-1611.0211.16↑$0.14 (1.27%)10.8911.16311.20K
2010-03-1510.9710.97↑$0.00 (0.00%)10.7111.13103K
2010-03-1210.9611.12↑$0.16 (1.46%)10.8611.15150.10K
2010-03-1110.6810.99↑$0.31 (2.90%)10.5010.99190.30K
2010-03-1010.2910.70↑$0.41 (3.98%)10.2910.81200.60K
2010-03-099.9310.33↑$0.40 (4.03%)9.9310.33141.30K
2010-03-089.9510.10↑$0.15 (1.51%)9.8210.12188K
2010-03-059.669.91↑$0.25 (2.59%)9.6610.0078.30K
2010-03-049.619.64↑$0.03 (0.31%)9.589.8057.80K
2010-03-039.959.64↓$0.31 (-3.12%)9.6410.03163.20K
2010-03-0210.009.88↓$0.12 (-1.20%)9.7610.05134.60K
2010-03-019.559.86↑$0.31 (3.25%)9.559.97216.20K
2010-02-268.859.43↑$0.58 (6.55%)8.849.53338.80K
2010-02-258.558.75↑$0.20 (2.34%)8.458.78135.20K
2010-02-247.898.65↑$0.76 (9.63%)7.898.71397.80K
2010-02-238.097.97↓$0.12 (-1.48%)7.838.13139.10K
2010-02-228.178.11↓$0.06 (-0.73%)7.908.18151.70K
2010-02-198.198.16↓$0.03 (-0.37%)8.088.2598.20K
2010-02-188.398.32↓$0.07 (-0.83%)8.258.45143K
2010-02-178.208.39↑$0.19 (2.32%)8.198.48122.30K
2010-02-167.848.20↑$0.36 (4.59%)7.838.23143.90K
2010-02-127.617.79↑$0.18 (2.37%)7.437.86155.20K
2010-02-117.637.67↑$0.04 (0.52%)7.597.86389.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$GLS Free money indeed??

0 Like Report