Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 12.28 | -0.23 | -1.84% | 12.49 | 12.50 | 12.19 | 283,526 |
| Apr 24 2024 | 12.51 | 0.20 | 1.62% | 12.33 | 12.60 | 12.21 | 485,469 |
| Apr 23 2024 | 12.31 | 0.04 | 0.33% | 12.28 | 12.48 | 12.1801 | 340,358 |
| Apr 22 2024 | 12.27 | 0.47 | 3.98% | 11.74 | 12.44 | 11.54 | 767,123 |
| Apr 19 2024 | 11.80 | 0.00 | 0.00% | 11.84 | 12.17 | 11.65 | 388,184 |
| Apr 18 2024 | 11.80 | 0.03 | 0.25% | 11.78 | 11.91 | 11.57 | 368,633 |
| Apr 17 2024 | 11.77 | -0.07 | -0.59% | 11.84 | 11.945 | 11.61 | 462,766 |
| Apr 16 2024 | 11.84 | 0.11 | 0.94% | 11.75 | 11.96 | 11.61 | 315,043 |
| Apr 15 2024 | 11.73 | -0.07 | -0.59% | 11.97 | 12.02 | 11.65 | 340,596 |
| Apr 12 2024 | 11.80 | -0.18 | -1.50% | 12.08 | 12.08 | 11.78 | 484,074 |
| Apr 11 2024 | 11.98 | 0.42 | 3.63% | 11.60 | 12.03 | 11.55 | 259,189 |
| Apr 10 2024 | 11.56 | 0.23 | 2.03% | 11.54 | 11.7399 | 11.41 | 443,994 |
| Apr 09 2024 | 11.33 | -0.59 | -4.95% | 11.91 | 11.91 | 11.33 | 418,052 |
| Apr 08 2024 | 11.92 | -0.08 | -0.67% | 11.95 | 12.035 | 11.84 | 590,134 |
| Apr 05 2024 | 12.00 | 0.14 | 1.18% | 11.90 | 12.0913 | 11.57 | 421,754 |
| Apr 04 2024 | 11.86 | 0.17 | 1.45% | 11.69 | 12.20 | 11.60 | 548,003 |
| Apr 03 2024 | 11.69 | 0.13 | 1.12% | 11.59 | 11.69 | 11.345 | 282,915 |
| Apr 02 2024 | 11.56 | 0.21 | 1.85% | 11.37 | 11.67 | 11.25 | 366,305 |
| Apr 01 2024 | 11.35 | 0.23 | 2.07% | 11.20 | 11.36 | 10.94 | 339,219 |
| Mar 28 2024 | 11.12 | 0.14 | 1.28% | 11.03 | 11.12 | 10.85 | 366,251 |
| Mar 27 2024 | 10.98 | 0.09 | 0.83% | 10.99 | 11.01 | 10.80 | 218,067 |
| Mar 26 2024 | 10.89 | 0.17 | 1.59% | 10.71 | 10.89 | 10.54 | 227,376 |
| Mar 25 2024 | 10.72 | -0.15 | -1.38% | 10.91 | 10.94 | 10.66 | 283,511 |
| Mar 22 2024 | 10.87 | -0.42 | -3.72% | 11.34 | 11.34 | 10.85 | 208,599 |
| Mar 21 2024 | 11.29 | 0.15 | 1.35% | 11.10 | 11.29 | 11.07 | 231,158 |
| Mar 20 2024 | 11.14 | 0.04 | 0.36% | 11.17 | 11.25 | 10.94 | 282,083 |
| Mar 19 2024 | 11.10 | 0.42 | 3.93% | 10.64 | 11.21 | 10.56 | 427,870 |
| Mar 18 2024 | 10.68 | 0.19 | 1.81% | 10.49 | 10.70 | 10.40 | 465,555 |
| Mar 15 2024 | 10.49 | 0.22 | 2.14% | 10.22 | 10.55 | 10.14 | 1,258,522 |
| Mar 14 2024 | 10.27 | -0.55 | -5.08% | 10.82 | 10.82 | 10.24 | 675,351 |
| Mar 13 2024 | 10.82 | -0.29 | -2.61% | 11.14 | 11.215 | 10.77 | 459,061 |
| Mar 12 2024 | 11.11 | -0.19 | -1.68% | 11.33 | 11.33 | 10.82 | 454,853 |
| Mar 11 2024 | 11.30 | 0.11 | 0.98% | 11.16 | 11.32 | 11.07 | 329,971 |
| Mar 08 2024 | 11.19 | -0.44 | -3.78% | 11.62 | 11.66 | 11.14 | 370,248 |
| Mar 07 2024 | 11.63 | -0.22 | -1.86% | 11.81 | 11.94 | 11.60 | 182,745 |
| Mar 06 2024 | 11.85 | 0.23 | 1.98% | 11.70 | 11.87 | 11.59 | 217,820 |
| Mar 05 2024 | 11.62 | 0.03 | 0.26% | 11.47 | 11.69 | 11.47 | 170,314 |
| Mar 04 2024 | 11.59 | 0.02 | 0.17% | 11.52 | 11.70 | 11.46 | 176,643 |
| Mar 01 2024 | 11.57 | 0.05 | 0.43% | 11.49 | 11.74 | 11.48 | 256,749 |
| Feb 29 2024 | 11.52 | 0.06 | 0.52% | 11.60 | 11.62 | 11.46 | 259,943 |
| Feb 28 2024 | 11.46 | -0.34 | -2.88% | 11.77 | 11.93 | 11.46 | 391,122 |
| Feb 27 2024 | 11.80 | 0.12 | 1.03% | 11.69 | 11.83 | 11.62 | 305,569 |
| Feb 26 2024 | 11.68 | 0.14 | 1.21% | 11.50 | 11.71 | 11.29 | 421,689 |
| Feb 23 2024 | 11.54 | 0.65 | 5.97% | 10.95 | 11.55 | 10.87 | 388,246 |
| Feb 22 2024 | 10.89 | 0.08 | 0.74% | 10.81 | 10.93 | 10.62 | 264,788 |
| Feb 21 2024 | 10.81 | -0.32 | -2.88% | 11.15 | 11.30 | 10.72 | 487,293 |
| Feb 20 2024 | 11.13 | -0.03 | -0.27% | 11.04 | 11.14 | 10.76 | 372,984 |
| Feb 16 2024 | 11.16 | 0.12 | 1.09% | 11.13 | 11.23 | 10.94 | 138,003 |
| Feb 15 2024 | 11.04 | 0.13 | 1.19% | 10.76 | 11.31 | 10.01 | 513,988 |
| Feb 14 2024 | 10.91 | -0.17 | -1.53% | 11.11 | 11.2199 | 10.84 | 425,895 |
| Feb 13 2024 | 11.08 | -0.20 | -1.77% | 11.17 | 11.24 | 11.00 | 285,459 |
| Feb 12 2024 | 11.28 | 0.02 | 0.18% | 11.34 | 11.47 | 11.23 | 325,786 |
| Feb 09 2024 | 11.26 | 0.08 | 0.72% | 11.27 | 11.42 | 11.13 | 389,719 |
| Feb 08 2024 | 11.18 | 0.10 | 0.90% | 11.19 | 11.27 | 11.04 | 1,290,160 |
| Feb 07 2024 | 11.08 | -0.03 | -0.27% | 11.16 | 11.24 | 10.96 | 298,063 |
| Feb 06 2024 | 11.11 | -0.07 | -0.63% | 11.19 | 11.20 | 11.04 | 380,009 |
| Feb 05 2024 | 11.18 | -0.22 | -1.93% | 11.31 | 11.39 | 11.0246 | 617,579 |
| Feb 02 2024 | 11.40 | -0.25 | -2.15% | 11.55 | 11.55 | 11.27 | 391,036 |
| Feb 01 2024 | 11.65 | 0.12 | 1.04% | 11.51 | 11.79 | 11.43 | 476,363 |
| Jan 31 2024 | 11.53 | -0.39 | -3.27% | 11.87 | 11.89 | 11.5009 | 242,072 |
| Jan 30 2024 | 11.92 | -0.11 | -0.91% | 11.62 | 11.97 | 11.62 | 292,904 |
| Jan 29 2024 | 12.03 | 0.17 | 1.43% | 11.92 | 12.04 | 11.81 | 248,400 |
