Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GLS )

0.1586 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.820 5.090 4.770 5.030 85,764 +0.26(+5.45%)
May 27, 2022 4.870 4.870 4.730 4.770 46,736 -0.05(-1.04%)
May 26, 2022 4.870 4.923 4.720 4.820 82,921 +0.01(+0.21%)
May 25, 2022 4.770 5.000 4.720 4.810 68,051 +0.02(+0.42%)
May 24, 2022 4.950 4.950 4.670 4.790 79,504 -0.16(-3.23%)
May 23, 2022 5.040 5.090 4.930 4.950 60,024 -0.02(-0.40%)
May 20, 2022 4.990 5.090 4.855 4.970 66,774 +0.04(+0.81%)
May 19, 2022 4.810 5.050 4.650 4.930 62,583 +0.03(+0.61%)
May 18, 2022 4.910 4.980 4.650 4.900 72,722 -0.05(-1.01%)
May 17, 2022 5.060 5.060 4.880 4.950 62,991 -0.05(-1.00%)
May 16, 2022 4.920 5.110 4.790 5.000 89,524 +0.00(+0.00%)
May 13, 2022 4.800 5.180 4.770 5.000 119,436 +0.30(+6.38%)
May 12, 2022 4.710 4.960 4.410 4.700 156,436 +0.17(+3.75%)
May 11, 2022 4.390 5.180 4.300 4.530 49,963 +0.07(+1.57%)
May 10, 2022 4.740 5.030 4.210 4.460 74,307 -0.08(-1.76%)
May 09, 2022 4.860 5.290 4.330 4.540 68,630 -0.49(-9.74%)
May 06, 2022 5.080 5.320 4.905 5.030 65,995 -0.07(-1.37%)
May 05, 2022 5.220 5.290 4.620 5.100 75,176 -0.10(-1.92%)
May 04, 2022 5.210 5.490 5.030 5.200 63,928 -0.08(-1.52%)
May 03, 2022 5.260 5.460 5.180 5.280 87,120 -0.07(-1.31%)
May 02, 2022 5.110 5.670 5.050 5.350 97,572 +0.18(+3.48%)
Apr 29, 2022 4.960 5.260 4.900 5.170 94,195 +0.10(+1.97%)
Apr 28, 2022 4.720 5.200 4.720 5.070 116,369 +0.17(+3.47%)
Apr 27, 2022 4.420 5.250 4.403 4.900 125,093 +0.46(+10.36%)
Apr 26, 2022 4.520 4.900 4.250 4.440 125,395 -0.05(-1.11%)
Apr 25, 2022 4.780 5.170 4.435 4.490 139,858 -0.41(-8.37%)
Apr 22, 2022 4.270 5.000 4.270 4.900 107,310 +0.56(+12.90%)
Apr 21, 2022 4.390 4.590 4.190 4.340 70,424 -0.08(-1.81%)
Apr 20, 2022 4.660 4.930 4.220 4.420 131,167 -0.30(-6.36%)
Apr 19, 2022 4.380 4.890 4.380 4.720 25,911 +0.27(+6.07%)
Apr 18, 2022 4.980 5.190 4.210 4.450 78,996 -0.53(-10.64%)
Apr 14, 2022 4.980 5.245 4.880 4.980 19,229 +0.04(+0.81%)
Apr 13, 2022 5.170 5.270 4.871 4.940 60,444 -0.30(-5.73%)
Apr 12, 2022 5.080 5.380 5.020 5.240 35,854 +0.16(+3.15%)
Apr 11, 2022 5.500 5.710 4.940 5.080 111,484 -0.44(-7.97%)
Apr 08, 2022 5.800 5.950 5.330 5.520 124,799 -0.10(-1.78%)
Apr 07, 2022 5.300 5.750 5.150 5.620 136,116 +0.23(+4.27%)
Apr 06, 2022 5.360 5.740 5.150 5.390 74,916 +0.05(+0.94%)
Apr 05, 2022 5.470 5.490 4.780 5.340 81,774 -0.25(-4.47%)
Apr 04, 2022 5.030 5.690 5.030 5.590 93,552 +0.45(+8.75%)
Apr 01, 2022 4.460 5.140 4.290 5.140 131,764 +0.61(+13.47%)
Mar 31, 2022 5.000 5.190 4.430 4.530 160,526 -0.42(-8.48%)
Mar 30, 2022 5.100 5.530 4.800 4.950 239,607 -0.54(-9.84%)
Mar 29, 2022 4.820 6.189 4.810 5.490 365,849 +0.63(+12.96%)
Mar 28, 2022 5.450 6.010 4.350 4.860 192,758 -0.74(-13.21%)
Mar 25, 2022 5.940 5.950 5.350 5.600 103,542 -0.16(-2.78%)
Mar 24, 2022 6.250 6.250 5.700 5.760 173,205 -0.39(-6.34%)
Mar 23, 2022 5.320 6.240 5.310 6.150 578,544 +0.66(+12.02%)
Mar 22, 2022 4.730 5.500 4.730 5.490 318,554 +0.68(+14.14%)
Mar 21, 2022 3.990 5.000 3.880 4.810 259,576 +0.74(+18.18%)
Mar 18, 2022 3.530 4.450 3.530 4.070 1,093,169 +0.55(+15.63%)
Mar 17, 2022 3.490 3.980 3.462 3.520 113,871 +0.07(+2.03%)
Mar 16, 2022 3.490 4.100 3.450 3.450 196,741 +0.00(+0.00%)
Mar 15, 2022 3.170 3.570 3.060 3.450 105,000 +0.19(+5.83%)
Mar 14, 2022 3.820 3.960 3.100 3.260 265,610 -0.63(-16.20%)
Mar 11, 2022 4.070 4.350 3.870 3.890 234,081 -0.22(-5.35%)
Mar 10, 2022 3.970 4.210 3.900 4.110 282,150 +0.12(+3.01%)
Mar 09, 2022 3.760 4.100 3.750 3.990 258,787 +0.29(+7.84%)
Mar 08, 2022 3.250 3.700 3.250 3.700 112,371 +0.45(+13.85%)
Mar 07, 2022 3.380 3.490 3.140 3.250 352,297 -0.08(-2.40%)
Mar 04, 2022 3.150 3.330 3.050 3.330 133,555 +0.14(+4.39%)
Mar 03, 2022 3.280 3.370 3.110 3.190 227,804 -0.08(-2.45%)
Mar 02, 2022 3.320 3.550 3.228 3.270 153,580 -0.02(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.