Gelion (GELN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gelion

Date Open High Low Close* Volume
20/12/2022 50.50p 50.50p 50.40p 50.50p 2325
19/12/2022 50.50p 52.00p 49.25p 50.50p 2311
16/12/2022 50.50p 51.80p 49.03p 50.50p 33555
15/12/2022 50.00p 51.00p 49.02p 50.00p 27122
14/12/2022 49.50p 51.00p 49.40p 50.00p 53874
13/12/2022 51.50p 51.50p 49.75p 49.90p 30153
12/12/2022 51.50p 51.50p 50.00p 51.50p 36775
09/12/2022 51.50p 51.50p 51.00p 51.00p 9763
08/12/2022 51.50p 53.00p 51.00p 51.50p 33279
07/12/2022 51.50p 52.00p 50.00p 51.50p 302879
06/12/2022 53.00p 55.00p 51.00p 52.00p 275965
05/12/2022 52.50p 54.00p 51.00p 52.50p 51967
02/12/2022 52.50p 54.00p 51.00p 52.50p 24722
01/12/2022 52.50p 52.95p 52.50p 52.50p 1469
30/11/2022 53.50p 53.75p 51.00p 52.50p 26046
29/11/2022 55.00p 55.34p 52.00p 53.50p 56781
28/11/2022 55.00p 55.60p 55.00p 55.00p 282
25/11/2022 55.00p 55.70p 54.10p 55.00p 5399
24/11/2022 55.00p 55.70p 54.10p 55.00p 6482
23/11/2022 55.00p 56.00p 55.00p 55.50p 19100
22/11/2022 55.00p 55.90p 54.00p 55.00p 15495
21/11/2022 56.50p 57.00p 54.00p 55.00p 13920
18/11/2022 58.50p 58.50p 55.00p 56.50p 53644
17/11/2022 59.00p 59.00p 57.00p 58.50p 28772
16/11/2022 59.00p 59.00p 58.36p 59.00p 108
15/11/2022 59.00p 59.00p 58.40p 59.00p 14096
14/11/2022 59.00p 59.50p 58.00p 59.00p 19681
11/11/2022 59.00p 59.17p 58.10p 59.00p 38429
10/11/2022 59.00p 59.40p 58.00p 59.00p 1585
09/11/2022 65.50p 65.50p 58.10p 59.00p 58715
08/11/2022 65.00p 66.00p 64.02p 65.00p 28882
07/11/2022 66.50p 68.00p 65.00p 65.00p 53098
04/11/2022 66.00p 67.19p 65.00p 66.50p 4421
03/11/2022 69.50p 69.50p 65.00p 66.00p 41063
02/11/2022 69.50p 69.50p 67.00p 67.00p 1755
01/11/2022 69.50p 70.00p 67.00p 69.50p 31810
31/10/2022 69.50p 70.00p 69.01p 69.50p 12745
28/10/2022 69.50p 70.00p 69.27p 69.50p 6094
27/10/2022 69.50p 70.00p 69.27p 69.50p 5304
26/10/2022 71.50p 73.00p 68.10p 69.50p 79551
25/10/2022 72.50p 73.00p 71.00p 71.50p 19371
24/10/2022 73.50p 74.00p 72.10p 72.50p 40775
21/10/2022 73.50p 75.00p 73.50p 73.50p 1574
20/10/2022 73.50p 75.00p 73.50p 74.00p 17054
19/10/2022 73.50p 75.00p 73.50p 73.50p 22335
18/10/2022 75.00p 75.38p 73.50p 73.50p 13859
17/10/2022 75.50p 76.00p 74.00p 74.50p 104695
14/10/2022 75.50p 75.50p 75.50p 75.50p 0
13/10/2022 75.50p 75.50p 74.00p 75.50p 4192
12/10/2022 77.00p 77.00p 75.00p 75.50p 4793
11/10/2022 77.00p 77.00p 75.00p 77.00p 6269
10/10/2022 77.50p 78.00p 75.00p 77.00p 13671
07/10/2022 77.50p 77.90p 76.00p 77.50p 57920
06/10/2022 78.00p 78.40p 76.00p 76.40p 209275
05/10/2022 78.50p 78.50p 76.00p 78.00p 709
04/10/2022 76.50p 79.50p 75.00p 78.50p 308625
03/10/2022 76.50p 76.50p 75.00p 76.50p 45564
30/09/2022 76.50p 77.75p 74.00p 76.50p 20048
29/09/2022 73.50p 73.50p 72.00p 73.50p 277
28/09/2022 73.50p 73.50p 72.30p 73.50p 608
27/09/2022 74.00p 74.00p 71.00p 73.50p 18412
26/09/2022 74.50p 75.00p 73.00p 74.00p 9319
23/09/2022 74.50p 74.99p 74.00p 74.50p 2136
22/09/2022 75.50p 75.55p 74.50p 74.50p 7010
21/09/2022 75.50p 75.80p 75.00p 75.00p 1506
20/09/2022 76.50p 76.50p 74.00p 75.50p 19226
19/09/2022 77.00p 77.97p 75.00p 76.50p 2561
16/09/2022 77.00p 77.97p 75.00p 76.50p 2561
15/09/2022 78.50p 78.50p 75.00p 76.50p 20083
14/09/2022 78.50p 78.80p 78.00p 78.50p 63
13/09/2022 78.50p 78.87p 78.00p 78.50p 2734
12/09/2022 78.50p 78.87p 78.00p 78.50p 277
09/09/2022 78.50p 78.87p 78.00p 78.50p 564
08/09/2022 78.50p 79.00p 78.00p 78.50p 5237
07/09/2022 78.50p 79.00p 78.00p 78.50p 1574
06/09/2022 78.50p 79.00p 78.00p 78.50p 74
05/09/2022 78.50p 79.00p 78.00p 79.00p 1092
02/09/2022 78.50p 79.00p 77.30p 78.50p 3892
01/09/2022 78.50p 79.00p 78.50p 78.50p 999
31/08/2022 78.50p 79.00p 78.50p 78.50p 98160
30/08/2022 78.50p 79.00p 78.50p 78.50p 205545
29/08/2022 79.00p 79.97p 79.00p 79.00p 495
26/08/2022 79.00p 79.97p 79.00p 79.00p 495
25/08/2022 79.00p 80.00p 79.00p 79.00p 2586
24/08/2022 79.00p 80.00p 78.00p 79.00p 10937
23/08/2022 79.00p 80.00p 79.00p 79.00p 8922
22/08/2022 79.00p 84.00p 79.00p 80.00p 136046
19/08/2022 79.00p 80.00p 79.00p 79.00p 2711
18/08/2022 79.00p 80.00p 79.00p 79.00p 1446
17/08/2022 79.00p 80.00p 79.00p 79.00p 517
16/08/2022 79.00p 80.00p 79.00p 79.00p 5254
15/08/2022 79.00p 80.00p 78.50p 79.00p 251801
12/08/2022 78.50p 83.00p 78.00p 79.00p 222398
11/08/2022 78.50p 79.00p 78.00p 78.50p 2476
10/08/2022 80.00p 80.00p 78.00p 78.50p 18659
09/08/2022 81.50p 85.00p 78.25p 79.20p 279455
08/08/2022 80.50p 81.50p 76.00p 81.50p 43232
05/08/2022 80.50p 80.75p 76.00p 80.50p 2684
04/08/2022 80.50p 85.00p 76.00p 80.50p 562
03/08/2022 80.50p 81.30p 76.00p 80.50p 4621
02/08/2022 81.50p 85.00p 76.00p 80.50p 12874
01/08/2022 86.00p 86.00p 80.00p 83.00p 14344
29/07/2022 87.00p 87.00p 82.60p 84.50p 23108
28/07/2022 88.00p 88.00p 86.00p 87.00p 1382
27/07/2022 89.00p 89.00p 86.00p 88.00p 3373
26/07/2022 89.00p 92.00p 86.00p 89.00p 444
25/07/2022 89.00p 92.00p 86.00p 86.20p 6369
22/07/2022 89.00p 89.00p 86.07p 89.00p 1078
21/07/2022 89.00p 92.00p 86.07p 89.00p 54
20/07/2022 89.00p 89.00p 87.98p 89.00p 647
19/07/2022 89.00p 89.00p 86.07p 89.00p 1415
18/07/2022 89.00p 89.00p 86.00p 89.00p 2271
15/07/2022 89.00p 92.00p 86.00p 89.00p 8029
14/07/2022 89.00p 89.00p 86.06p 89.00p 33
13/07/2022 89.00p 89.00p 86.06p 89.00p 104
12/07/2022 89.50p 93.00p 86.07p 89.50p 135
11/07/2022 89.50p 93.00p 86.00p 87.50p 1039
08/07/2022 89.50p 93.00p 86.00p 88.80p 7305
07/07/2022 89.50p 89.50p 86.00p 89.50p 6329
06/07/2022 89.50p 89.50p 86.00p 89.50p 4343
05/07/2022 89.50p 93.00p 86.00p 89.50p 3100
04/07/2022 91.00p 95.00p 86.00p 89.50p 3733
01/07/2022 91.50p 95.00p 84.93p 91.00p 6676
30/06/2022 94.00p 97.00p 88.00p 88.00p 23419
29/06/2022 95.00p 95.00p 93.00p 95.00p 1286
28/06/2022 95.00p 95.04p 91.10p 93.00p 2777
27/06/2022 96.00p 97.00p 93.00p 95.00p 3217
24/06/2022 96.00p 96.00p 95.00p 96.00p 160
23/06/2022 96.00p 98.40p 95.35p 96.00p 1152
22/06/2022 96.00p 97.00p 95.36p 96.00p 3947
21/06/2022 96.00p 97.00p 95.00p 96.00p 13005
20/06/2022 97.50p 100.00p 95.00p 96.00p 17494
17/06/2022 97.50p 97.50p 95.50p 97.50p 5149
16/06/2022 97.50p 97.50p 95.00p 97.50p 17593
15/06/2022 97.50p 97.50p 95.50p 97.50p 11318
14/06/2022 97.50p 100.00p 95.65p 97.50p 1976
13/06/2022 97.50p 97.50p 95.65p 97.50p 7534
10/06/2022 97.50p 100.00p 95.50p 97.50p 23552
09/06/2022 97.50p 100.00p 96.00p 96.10p 6219
08/06/2022 97.50p 100.00p 95.65p 97.50p 71428
07/06/2022 97.50p 97.69p 95.65p 96.00p 25282
06/06/2022 97.50p 100.00p 95.65p 97.50p 7886
03/06/2022 97.50p 98.00p 95.65p 97.50p 1435
02/06/2022 97.50p 98.00p 95.65p 97.50p 1435
01/06/2022 97.50p 98.00p 95.65p 97.50p 1435
31/05/2022 97.50p 98.75p 95.65p 97.50p 26447
30/05/2022 97.50p 98.80p 95.55p 97.50p 4382
27/05/2022 97.50p 98.89p 95.50p 97.50p 489
26/05/2022 100.50p 101.30p 95.45p 97.50p 6565
25/05/2022 100.50p 101.75p 98.50p 100.50p 729
24/05/2022 100.50p 102.40p 99.50p 100.00p 4562
23/05/2022 101.50p 104.80p 100.10p 101.50p 24772
20/05/2022 100.50p 105.00p 96.50p 101.50p 63231
19/05/2022 101.50p 101.50p 96.50p 100.50p 3744
18/05/2022 101.50p 101.50p 98.07p 101.50p 3034
17/05/2022 101.50p 101.50p 98.07p 101.50p 22594
16/05/2022 101.50p 102.00p 98.07p 101.50p 1821
13/05/2022 101.50p 101.50p 98.00p 98.00p 3466
12/05/2022 101.50p 101.80p 98.00p 98.80p 1708
11/05/2022 101.50p 101.95p 98.80p 101.50p 134
10/05/2022 101.50p 102.40p 98.70p 101.50p 12088
09/05/2022 102.50p 102.50p 100.50p 102.50p 7003
06/05/2022 101.50p 104.93p 100.00p 102.50p 11704
05/05/2022 101.50p 103.00p 98.71p 101.50p 9196
04/05/2022 101.50p 102.10p 98.71p 101.50p 2085
03/05/2022 101.50p 102.40p 98.70p 101.50p 476
02/05/2022 101.50p 105.00p 98.70p 101.50p 10495
29/04/2022 101.50p 105.00p 98.70p 101.50p 10495
28/04/2022 101.50p 105.00p 98.07p 102.00p 7832
27/04/2022 101.50p 105.00p 99.00p 102.00p 57162
26/04/2022 101.50p 105.00p 98.11p 101.50p 6834
25/04/2022 101.50p 102.05p 98.07p 101.50p 2103
22/04/2022 101.50p 102.05p 98.07p 100.00p 1205
21/04/2022 101.50p 102.05p 98.07p 101.50p 679
20/04/2022 101.50p 105.00p 98.07p 101.50p 909
19/04/2022 101.50p 102.15p 98.07p 101.50p 3392
18/04/2022 101.50p 102.49p 98.07p 101.50p 7723
15/04/2022 101.50p 102.49p 98.07p 101.50p 7723
14/04/2022 101.50p 102.49p 98.07p 101.50p 7723
13/04/2022 102.50p 103.00p 98.50p 100.00p 42175
12/04/2022 102.50p 103.70p 100.00p 100.00p 5878
11/04/2022 102.50p 104.49p 100.00p 102.50p 10571
08/04/2022 102.50p 104.80p 101.50p 102.00p 17795
07/04/2022 101.50p 104.95p 100.80p 102.00p 16857
06/04/2022 100.50p 103.00p 98.00p 101.50p 16600
05/04/2022 97.50p 100.50p 95.50p 100.50p 2813
04/04/2022 97.50p 97.50p 95.00p 97.50p 13192
01/04/2022 100.00p 101.95p 92.57p 97.50p 17483
31/03/2022 100.00p 105.00p 95.50p 100.00p 13078
30/03/2022 100.00p 102.40p 97.00p 100.00p 102690
29/03/2022 100.00p 102.40p 96.60p 100.00p 58318
28/03/2022 100.00p 105.00p 96.30p 100.00p 34940
25/03/2022 100.00p 105.00p 95.75p 100.00p 20180
24/03/2022 105.00p 105.00p 95.50p 100.00p 49434
23/03/2022 101.50p 105.00p 98.07p 105.00p 39837
22/03/2022 101.50p 101.50p 98.07p 101.50p 8611
21/03/2022 101.50p 101.50p 98.07p 101.50p 6612
18/03/2022 101.50p 101.50p 98.50p 101.50p 7420
17/03/2022 101.50p 103.00p 98.07p 100.00p 6497
16/03/2022 100.00p 104.00p 98.07p 99.00p 72947

*Close Price adjusted for both dividends and splits