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%)
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.