Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GLTS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 48.1163 | 0.06 | 0.13% | 48.1238 | 48.1238 | 48.1163 | 12 |
| May 24 2024 | 48.055 | -0.08 | -0.17% | 48.05 | 48.055 | 48.05 | 6 |
| May 23 2024 | 48.135 | 0.04 | 0.09% | 48.13 | 48.135 | 48.05 | 807 |
| May 22 2024 | 48.0938 | -0.14 | -0.30% | 48.10 | 48.10 | 48.0938 | 10 |
| May 21 2024 | 48.2363 | 0.05 | 0.11% | 48.2138 | 48.24 | 48.205 | 21 |
| May 20 2024 | 48.1838 | -0.07 | -0.15% | 48.25 | 48.25 | 48.1838 | 553 |
| May 17 2024 | 48.255 | -0.03 | -0.06% | 48.2755 | 48.2755 | 48.25 | 4,129 |
| May 16 2024 | 48.285 | 0.04 | 0.09% | 48.31 | 48.315 | 48.285 | 15 |
| May 15 2024 | 48.24 | 0.04 | 0.08% | 48.2525 | 48.32 | 48.24 | 2,878 |
| May 14 2024 | 48.20 | 0.01 | 0.03% | 48.20 | 48.2138 | 48.19 | 25 |
| May 13 2024 | 48.1863 | -0.07 | -0.15% | 48.214 | 48.225 | 48.17 | 2,910 |
| May 10 2024 | 48.26 | 0.03 | 0.06% | 48.272 | 48.272 | 48.26 | 1,264 |
| May 09 2024 | 48.23 | 0.05 | 0.11% | 48.168 | 48.23 | 48.15 | 576 |
| May 08 2024 | 48.1763 | 0.00 | 0.00% | 48.1725 | 48.1763 | 48.1538 | 286 |
| May 07 2024 | 48.1763 | 0.19 | 0.40% | 48.156 | 48.18 | 48.13 | 3,897 |
| May 03 2024 | 47.9838 | 0.03 | 0.06% | 48.02 | 48.118 | 47.9838 | 5,393 |
| May 02 2024 | 47.9563 | 0.15 | 0.31% | 47.95 | 47.9563 | 47.938 | 2,012 |
| May 01 2024 | 47.81 | -0.14 | -0.29% | 47.83 | 47.834 | 47.81 | 389 |
| Apr 30 2024 | 47.948 | 0.00 | 0.00% | 47.948 | 47.948 | 47.948 | 0 |
| Apr 29 2024 | 47.948 | 0.06 | 0.12% | 47.896 | 47.948 | 47.896 | 2,277 |
| Apr 26 2024 | 47.89 | -0.07 | -0.14% | 47.886 | 47.9138 | 47.868 | 3,890 |
| Apr 25 2024 | 47.9563 | 0.04 | 0.08% | 47.946 | 47.9563 | 47.86 | 2,583 |
| Apr 24 2024 | 47.9163 | -0.12 | -0.25% | 47.964 | 47.9675 | 47.8839 | 16,756 |
| Apr 23 2024 | 48.0363 | 0.05 | 0.10% | 48.054 | 48.054 | 47.964 | 1,016 |
| Apr 22 2024 | 47.9863 | 0.07 | 0.14% | 47.968 | 48.018 | 47.968 | 4,178 |
| Apr 19 2024 | 47.92 | -0.03 | -0.06% | 47.87 | 47.95 | 47.87 | 20 |
| Apr 18 2024 | 47.9475 | 0.09 | 0.18% | 47.934 | 47.97 | 47.9275 | 2,128 |
| Apr 17 2024 | 47.86 | 0.04 | 0.08% | 47.828 | 47.86 | 47.81 | 274 |
| Apr 16 2024 | 47.8238 | -0.10 | -0.21% | 47.886 | 47.926 | 47.8238 | 5,097 |
| Apr 15 2024 | 47.9225 | -0.15 | -0.31% | 47.995 | 47.995 | 47.92 | 2,168 |
| Apr 12 2024 | 48.0738 | 0.13 | 0.28% | 48.05 | 48.0738 | 48.02 | 1,179 |
| Apr 11 2024 | 47.94 | -0.26 | -0.54% | 47.8951 | 48.00 | 47.89 | 335 |
| Apr 10 2024 | 48.20 | -0.01 | -0.02% | 48.1925 | 48.21 | 48.11 | 3,333 |
| Apr 09 2024 | 48.21 | 0.07 | 0.15% | 48.1684 | 48.21 | 48.16 | 4,023 |
| Apr 08 2024 | 48.1384 | -0.04 | -0.09% | 48.1063 | 48.1384 | 48.1063 | 823 |
| Apr 05 2024 | 48.1805 | -0.07 | -0.15% | 48.237 | 48.237 | 48.17 | 2,802 |
| Apr 04 2024 | 48.2538 | 0.13 | 0.28% | 48.26 | 48.26 | 47.7238 | 110 |
| Apr 03 2024 | 48.12 | -0.02 | -0.05% | 48.174 | 48.174 | 48.12 | 1,369 |
| Apr 02 2024 | 48.144 | -0.10 | -0.22% | 48.162 | 48.22 | 48.12 | 1,004 |
| Mar 28 2024 | 48.2484 | -0.03 | -0.07% | 48.20 | 48.27 | 48.0563 | 45 |
| Mar 27 2024 | 48.28 | 0.12 | 0.25% | 48.235 | 48.28 | 48.18 | 28 |
| Mar 26 2024 | 48.16 | -0.04 | -0.08% | 48.16 | 48.23 | 48.16 | 390 |
| Mar 25 2024 | 48.1963 | -0.02 | -0.05% | 48.20 | 48.20 | 48.1963 | 11 |
| Mar 22 2024 | 48.22 | 0.01 | 0.02% | 48.2238 | 48.26 | 48.22 | 19 |
| Mar 21 2024 | 48.21 | 0.11 | 0.23% | 48.2055 | 48.2163 | 48.18 | 744 |
| Mar 20 2024 | 48.10 | 0.08 | 0.16% | 48.0938 | 48.115 | 48.06 | 779 |
| Mar 19 2024 | 48.025 | 0.03 | 0.06% | 47.99 | 48.06 | 47.99 | 310 |
| Mar 18 2024 | 47.9963 | 0.04 | 0.09% | 47.9716 | 48.06 | 47.935 | 2,283 |
| Mar 15 2024 | 47.9516 | 0.00 | -0.01% | 47.92 | 47.98 | 47.92 | 1,658 |
| Mar 14 2024 | 47.955 | -0.10 | -0.21% | 47.9784 | 48.06 | 47.955 | 468 |
| Mar 13 2024 | 48.0563 | -0.04 | -0.08% | 48.12 | 48.12 | 48.03 | 44 |
| Mar 12 2024 | 48.095 | 0.03 | 0.06% | 48.1295 | 48.16 | 48.07 | 2,641 |
| Mar 11 2024 | 48.065 | 0.07 | 0.15% | 48.0395 | 48.07 | 48.025 | 1,390 |
| Mar 08 2024 | 47.9925 | 0.02 | 0.05% | 48.0058 | 48.0058 | 47.9925 | 587 |
| Mar 07 2024 | 47.97 | 0.05 | 0.10% | 47.9416 | 47.97 | 47.915 | 386 |
| Mar 06 2024 | 47.92 | -0.03 | -0.06% | 47.89 | 47.99 | 47.865 | 74,126 |
| Mar 05 2024 | 47.9488 | 0.06 | 0.13% | 47.905 | 47.9488 | 47.81 | 2,922 |
| Mar 04 2024 | 47.885 | 0.00 | 0.00% | 47.8616 | 47.91 | 47.83 | 2,192 |
| Mar 01 2024 | 47.885 | 0.16 | 0.35% | 47.8216 | 47.885 | 47.82 | 925 |
| Feb 29 2024 | 47.72 | -0.06 | -0.13% | 47.755 | 47.755 | 47.68 | 14 |
