Gelesis Holdings Inc (GLS) Historical Stock Data

0.01 ↑0.00 (0.00%)

As of April 10, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, GLS is down -2.01% a day on average. There have been 9 days where Gelesis Holdings Inc closed green and 21 days where GLS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-05	0.01	0.01	↓$0.00 (-3.85%)	0.01	0.01	237.69K
2023-04-28	0.02	0.02	↓$0.00 (-9.09%)	0.02	0.02	4.84K
2023-04-21	0.02	0.02	↑$0.00 (20.48%)	0.02	0.03	1.31M
2023-04-14	0.02	0.02	↓$0.00 (-22.50%)	0.01	0.03	0.97M
2023-04-10	0.15	0.16	↑$0.01 (5.73%)	0.15	0.16	185.17K
2023-04-06	0.17	0.16	↓$0.01 (-6.29%)	0.15	0.17	249.88K
2023-04-05	0.20	0.17	↓$0.03 (-13.26%)	0.17	0.20	280.50K
2023-04-04	0.17	0.20	↑$0.03 (18.82%)	0.16	0.20	693.05K
2023-04-03	0.16	0.16	↑$0.00 (2.56%)	0.16	0.17	67.63K
2023-03-31	0.17	0.16	↓$0.01 (-6.28%)	0.15	0.18	321.48K
2023-03-30	0.18	0.17	↓$0.01 (-7.49%)	0.16	0.19	395.73K
2023-03-29	0.20	0.19	↓$0.01 (-3.06%)	0.16	0.20	556.85K
2023-03-28	0.19	0.19	↓$0.00 (-0.53%)	0.17	0.20	415.67K
2023-03-27	0.18	0.18	↑$0.00 (0.84%)	0.15	0.18	695.40K
2023-03-24	0.16	0.17	↑$0.01 (6.25%)	0.14	0.17	189.08K
2023-03-23	0.16	0.17	↑$0.00 (0.06%)	0.13	0.20	840.52K
2023-03-22	0.16	0.15	↓$0.01 (-7.26%)	0.13	0.17	745.41K
2023-03-21	0.18	0.16	↓$0.02 (-11.81%)	0.14	0.20	1.15M
2023-03-20	0.13	0.21	↑$0.08 (61.46%)	0.13	0.28	7.94M
2023-03-17	0.20	0.11	↓$0.09 (-45.00%)	0.11	0.20	271.13K
2023-03-16	0.21	0.20	↓$0.00 (-2.44%)	0.19	0.22	112.72K
2023-03-15	0.24	0.20	↓$0.04 (-16.49%)	0.19	0.24	307.75K
2023-03-14	0.22	0.22	↓$0.00 (-2.23%)	0.21	0.25	26.65K
2023-03-13	0.25	0.23	↓$0.02 (-7.81%)	0.21	0.25	132.62K
2023-03-10	0.24	0.24	↓$0.00 (-1.28%)	0.23	0.27	69.87K
2023-03-09	0.25	0.23	↓$0.02 (-7.84%)	0.23	0.25	115.01K
2023-03-08	0.27	0.26	↓$0.01 (-3.69%)	0.25	0.27	20.24K
2023-03-07	0.24	0.26	↑$0.02 (7.66%)	0.24	0.27	74.11K
2023-03-06	0.25	0.25	↓$0.00 (-0.76%)	0.25	0.26	33.54K
2023-03-03	0.27	0.25	↓$0.01 (-5.23%)	0.25	0.27	58.69K