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 (%)
Sep 30, 2022 1.130 1.160 1.050 1.080 44,658 +0.00(+0.00%)
Sep 29, 2022 1.150 1.150 1.050 1.080 99,979 -0.05(-4.42%)
Sep 28, 2022 1.080 1.140 1.040 1.130 27,929 +0.04(+3.67%)
Sep 27, 2022 1.090 1.135 1.080 1.090 12,565 -0.03(-2.68%)
Sep 26, 2022 1.080 1.160 1.050 1.120 36,128 +0.01(+0.90%)
Sep 23, 2022 1.160 1.160 1.080 1.110 56,025 -0.04(-3.48%)
Sep 22, 2022 1.050 1.210 1.020 1.150 720,554 +0.08(+7.48%)
Sep 21, 2022 1.090 1.100 1.020 1.070 357,710 -0.05(-4.46%)
Sep 20, 2022 1.090 1.160 1.050 1.120 330,329 +0.00(+0.00%)
Sep 19, 2022 1.100 1.210 1.060 1.120 245,957 -0.01(-0.88%)
Sep 16, 2022 1.130 1.240 1.050 1.130 1,053,927 -0.02(-1.74%)
Sep 15, 2022 1.160 1.220 1.100 1.150 307,339 -0.04(-3.36%)
Sep 14, 2022 1.200 1.250 1.110 1.190 198,945 +0.08(+7.21%)
Sep 13, 2022 1.190 1.190 1.080 1.110 51,036 -0.09(-7.50%)
Sep 12, 2022 1.240 1.240 1.130 1.200 50,726 -0.01(-0.83%)
Sep 09, 2022 1.150 1.300 1.140 1.210 85,790 +0.05(+4.31%)
Sep 08, 2022 1.170 1.210 1.100 1.160 87,459 -0.05(-4.13%)
Sep 07, 2022 1.160 1.240 1.120 1.210 39,035 +0.08(+7.08%)
Sep 06, 2022 1.220 1.250 1.130 1.130 124,416 -0.07(-5.83%)
Sep 02, 2022 1.120 1.260 1.116 1.200 43,618 -0.01(-0.83%)
Sep 01, 2022 1.230 1.290 1.170 1.210 102,627 +0.00(+0.00%)
Aug 31, 2022 1.290 1.290 1.160 1.210 39,949 +0.03(+2.54%)
Aug 30, 2022 1.150 1.250 1.150 1.180 18,203 -0.05(-4.07%)
Aug 29, 2022 1.170 1.240 1.110 1.230 26,103 +0.05(+4.24%)
Aug 26, 2022 1.220 1.220 1.150 1.180 32,978 -0.04(-3.28%)
Aug 25, 2022 1.180 1.250 1.080 1.220 93,148 +0.14(+12.96%)
Aug 24, 2022 1.100 1.140 1.020 1.080 82,024 -0.02(-1.82%)
Aug 23, 2022 1.010 1.280 1.010 1.100 288,295 +0.07(+6.80%)
Aug 22, 2022 1.200 1.230 1.020 1.030 127,936 -0.21(-16.94%)
Aug 19, 2022 1.270 1.342 1.190 1.240 51,654 -0.07(-5.34%)
Aug 18, 2022 1.340 1.380 1.290 1.310 96,342 -0.03(-2.24%)
Aug 17, 2022 1.380 1.410 1.300 1.340 147,307 -0.06(-4.29%)
Aug 16, 2022 1.370 1.400 1.330 1.400 102,175 +0.01(+0.72%)
Aug 15, 2022 1.610 1.610 1.310 1.390 122,794 -0.24(-14.72%)
Aug 12, 2022 1.760 1.770 1.580 1.630 82,043 +0.01(+0.62%)
Aug 11, 2022 1.400 1.640 1.370 1.620 265,703 +0.25(+18.25%)
Aug 10, 2022 1.450 1.510 1.290 1.370 137,910 -0.07(-4.86%)
Aug 09, 2022 1.310 1.470 1.300 1.440 73,900 +0.09(+6.67%)
Aug 08, 2022 1.350 1.390 1.300 1.350 84,846 -0.01(-0.74%)
Aug 05, 2022 1.510 1.570 1.290 1.360 48,953 -0.05(-3.55%)
Aug 04, 2022 1.500 1.500 1.370 1.410 51,484 -0.04(-2.76%)
Aug 03, 2022 1.420 1.520 1.340 1.450 73,763 +0.02(+1.40%)
Aug 02, 2022 1.390 1.520 1.270 1.430 35,025 +0.01(+0.70%)
Aug 01, 2022 1.350 1.450 1.270 1.420 68,233 -0.02(-1.39%)
Jul 29, 2022 1.560 1.560 1.400 1.440 32,686 +0.00(+0.00%)
Jul 28, 2022 1.620 1.620 1.400 1.440 84,243 -0.08(-5.26%)
Jul 27, 2022 1.610 1.610 1.420 1.520 51,659 +0.03(+2.01%)
Jul 26, 2022 1.550 1.600 1.470 1.490 13,477 -0.03(-1.97%)
Jul 25, 2022 1.470 1.550 1.470 1.520 28,326 +0.03(+2.01%)
Jul 22, 2022 1.540 1.570 1.470 1.490 26,265 -0.08(-5.10%)
Jul 21, 2022 1.720 1.720 1.500 1.570 85,768 -0.07(-4.27%)
Jul 20, 2022 1.540 1.640 1.490 1.640 52,599 +0.15(+10.07%)
Jul 19, 2022 1.460 1.525 1.460 1.490 16,751 +0.00(+0.00%)
Jul 18, 2022 1.400 1.510 1.400 1.490 47,331 +0.06(+4.20%)
Jul 15, 2022 1.440 1.465 1.380 1.430 27,334 +0.00(+0.00%)
Jul 14, 2022 1.460 1.485 1.360 1.430 30,207 -0.03(-2.05%)
Jul 13, 2022 1.430 1.463 1.350 1.460 75,735 +0.02(+1.39%)
Jul 12, 2022 1.650 1.700 1.420 1.440 54,323 -0.12(-7.69%)
Jul 11, 2022 1.570 1.640 1.520 1.560 13,545 -0.02(-1.27%)
Jul 08, 2022 1.580 1.590 1.540 1.580 14,255 +0.03(+1.94%)
Jul 07, 2022 1.510 1.560 1.510 1.550 90,943 +0.04(+2.65%)
Jul 06, 2022 1.780 1.780 1.480 1.510 48,060 -0.23(-13.22%)
Jul 05, 2022 1.550 1.740 1.510 1.740 132,958 +0.17(+10.83%)
Jul 01, 2022 1.510 1.580 1.500 1.570 23,792 +0.02(+1.29%)
Jun 30, 2022 1.480 1.555 1.460 1.550 59,565 +0.02(+1.31%)
Jun 29, 2022 1.500 1.590 1.450 1.530 53,756 -0.01(-0.65%)
Jun 28, 2022 1.550 1.660 1.540 1.540 45,897 -0.03(-1.91%)
Jun 27, 2022 1.610 1.638 1.525 1.570 155,338 -0.03(-1.88%)
Jun 24, 2022 1.780 1.780 1.500 1.600 804,427 -0.09(-5.33%)
Jun 23, 2022 1.800 1.800 1.640 1.690 83,804 -0.06(-3.43%)
Jun 22, 2022 1.900 1.970 1.740 1.750 154,442 -0.21(-10.71%)
Jun 21, 2022 2.050 2.080 1.930 1.960 97,325 +0.01(+0.51%)
Jun 17, 2022 2.000 2.000 1.720 1.950 275,263 +0.03(+1.56%)
Jun 16, 2022 1.880 1.960 1.770 1.920 116,128 +0.01(+0.52%)
Jun 15, 2022 1.980 2.000 1.690 1.910 148,016 +0.07(+3.80%)
Jun 14, 2022 1.800 1.980 1.800 1.840 174,789 +0.23(+14.29%)
Jun 13, 2022 2.200 2.250 1.600 1.610 279,544 -0.63(-28.13%)
Jun 10, 2022 2.500 2.600 2.200 2.240 327,111 -0.24(-9.68%)
Jun 09, 2022 3.860 3.860 2.370 2.480 324,795 -1.30(-34.39%)
Jun 08, 2022 3.600 4.000 3.580 3.780 111,613 +0.23(+6.48%)
Jun 07, 2022 3.720 4.060 3.470 3.550 251,813 -0.25(-6.58%)
Jun 06, 2022 5.100 5.100 3.790 3.800 307,433 -1.18(-23.69%)
Jun 03, 2022 5.010 5.100 4.900 4.980 150,217 +0.03(+0.61%)
Jun 02, 2022 4.840 5.100 4.840 4.950 90,960 +0.11(+2.27%)
Jun 01, 2022 4.990 5.100 4.690 4.840 102,416 -0.19(-3.78%)
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%)
Mar 01, 2022 3.350 3.410 3.140 3.290 137,729 -0.12(-3.52%)
Feb 28, 2022 3.260 3.620 3.180 3.410 133,863 +0.05(+1.49%)
Feb 25, 2022 3.070 4.060 2.950 3.360 1,718,788 +0.24(+7.69%)
Feb 24, 2022 2.600 3.120 2.550 3.120 145,852 +0.29(+10.25%)
Feb 23, 2022 2.920 3.250 2.750 2.830 443,673 -0.06(-2.08%)
Feb 22, 2022 2.930 3.070 2.700 2.890 343,994 -0.28(-8.83%)
Feb 18, 2022 3.170 0 +0.42(+15.27%)
Feb 17, 2022 2.950 3.400 2.640 2.750 431,364 -0.11(-3.85%)
Feb 16, 2022 2.870 2.950 2.670 2.860 175,971 -0.04(-1.38%)
Feb 15, 2022 2.990 3.100 2.790 2.900 85,503 -0.08(-2.68%)
Feb 14, 2022 3.060 3.110 2.920 2.980 51,639 -0.02(-0.67%)
Feb 11, 2022 3.300 3.300 2.900 3.000 79,447 -0.23(-7.12%)
Feb 10, 2022 3.750 3.750 3.030 3.230 171,502 -0.53(-14.10%)
Feb 09, 2022 4.090 4.160 3.706 3.760 99,619 -0.24(-6.00%)
Feb 08, 2022 5.050 5.050 4.000 4.000 157,191 -0.74(-15.61%)
Feb 07, 2022 4.560 5.070 4.250 4.740 180,337 +0.28(+6.28%)
Feb 04, 2022 5.660 5.660 4.340 4.460 212,999 -1.02(-18.61%)
Feb 03, 2022 5.360 5.515 5.480 49,081 +0.07(+1.29%)
Feb 02, 2022 5.700 5.870 5.088 5.410 220,643 -0.16(-2.87%)
Feb 01, 2022 5.220 6.130 4.970 5.570 223,817 +0.47(+9.22%)
Jan 31, 2022 4.940 5.280 5.100 124,255 +0.37(+7.82%)
Jan 28, 2022 5.170 5.470 4.710 4.730 116,965 -0.53(-10.08%)
Jan 27, 2022 6.100 6.220 5.260 5.260 120,202 -0.38(-6.74%)
Jan 26, 2022 5.680 6.170 5.600 5.640 208,138 +0.05(+0.89%)
Jan 25, 2022 6.280 6.590 5.580 5.590 425,883 -1.03(-15.56%)
Jan 24, 2022 5.680 6.760 4.735 6.620 235,386 +1.21(+22.37%)
Jan 21, 2022 4.610 5.530 4.530 5.410 208,893 +0.71(+15.11%)
Jan 20, 2022 5.620 5.900 4.560 4.700 229,821 -0.84(-15.16%)
Jan 19, 2022 5.700 6.030 5.320 5.540 77,890 -0.43(-7.20%)
Jan 18, 2022 6.390 7.275 5.450 5.970 280,549 -0.56(-8.58%)
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.