GLS

Gelesis Historical Data

Company Name Stock Ticker Symbol Market Type
Gelesis Holdings Inc GLS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0404 11.72% 0.385 19:30:05
Open Price Low Price High Price Close Price Prev Close
0.3658 0.3259 0.4821 0.48 0.3446
more quote information »

GLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.40870.48210.28870.366887989,628-0.0237-5.8%
1 Month0.270.54990.240.361757159,3550.11542.59%
3 Months1.151.300.240.7192617153,663-0.765-66.52%
6 Months4.845.100.241.25130,701-4.46-92.05%
1 Year7.368.240.242.91193,624-6.98-94.77%
3 Years7.368.240.242.91193,624-6.98-94.77%
5 Years7.368.240.242.91193,624-6.98-94.77%

GLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.48 0.1354 39.29% 0.3658 0.4821 0.3259 402,142
Dec 01 2022 0.3446 -0.0254 -6.86% 0.3687 0.37 0.2887 144,085
Nov 30 2022 0.37 -0.004 -1.07% 0.3601 0.3826 0.353 68,143
Nov 29 2022 0.374 -0.0047 -1.24% 0.3698 0.3939 0.3615 80,254
Nov 28 2022 0.3787 -0.0051 -1.33% 0.3899 0.4299 0.3536 40,000
Nov 25 2022 0.3838 -0.0259 -6.32% 0.4087 0.4486 0.3527 115,658
Nov 23 2022 0.4097 -0.0348 -7.83% 0.4312 0.4521 0.40 55,235
Nov 22 2022 0.4445 0.00095 0.21% 0.46 0.4755 0.4001 166,148
Nov 22 2022 0.44355 -0.00645 -1.43% 0.46 0.4755 0.4225 116,635
Nov 21 2022 0.45 0.0599 15.36% 0.42 0.495 0.42 283,144
Nov 18 2022 0.3901 0.0249 6.82% 0.3827 0.3984 0.3519 51,380
Nov 17 2022 0.3652 -0.0649 -15.09% 0.4172 0.4268 0.3584 96,353
Nov 16 2022 0.4301 -0.0789 -15.5% 0.5499 0.5499 0.42 130,776
Nov 15 2022 0.509 0.1455 40.03% 0.4683 0.5499 0.39 310,781
Nov 14 2022 0.3635 0.0185 5.36% 0.38 0.42065 0.3393 198,619
Nov 11 2022 0.345 0.0638 22.69% 0.2856 0.362 0.2675 274,902
Nov 10 2022 0.2812 0.0276 10.88% 0.2748 0.2812 0.2523 63,426
Nov 09 2022 0.2536 -0.0127 -4.77% 0.2583 0.2729 0.2481 104,203
Nov 08 2022 0.2663 0.0141 5.59% 0.2599 0.27 0.245 528,217
Nov 07 2022 0.2522 -0.0049 -1.91% 0.28 0.28 0.24 216,028
Nov 04 2022 0.2571 0.007 2.8% 0.27 0.27 0.245 143,106
Nov 03 2022 0.2501 -0.0599 -19.32% 0.3079 0.33 0.249848 424,450
See More Historical Prices ยป