Gelion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.00	19.00	18.00	18.79	-	1.56%	142,613
Feb 12, 2026	18.50	18.84	18.00	18.50	18.50	-	99,710
Feb 11, 2026	19.00	20.00	18.00	18.50	18.50	-	175,177
Feb 10, 2026	19.00	19.00	19.00	18.50	18.50	-	26,224
Feb 9, 2026	18.75	19.00	18.00	18.50	18.50	-	74,858
Feb 6, 2026	18.50	19.00	18.00	18.50	18.50	-	114,004
Feb 5, 2026	18.50	18.77	18.00	18.50	18.50	-	272,446
Feb 4, 2026	18.50	19.00	18.00	18.50	18.50	-	93,072
Feb 3, 2026	19.00	19.90	18.00	18.50	18.50	-2.63%	40,286
Feb 2, 2026	19.00	20.00	18.00	19.00	19.00	-	51,563
Jan 30, 2026	19.00	20.00	18.10	19.00	19.00	-	25,696
Jan 29, 2026	20.00	21.40	18.00	19.00	19.00	-5.00%	154,810
Jan 28, 2026	21.20	21.20	21.20	20.00	20.00	-	23,706
Jan 27, 2026	20.50	20.39	19.30	20.00	20.00	-2.44%	84,054
Jan 26, 2026	20.50	21.00	20.00	20.50	20.50	-	70,721
Jan 23, 2026	20.50	21.00	20.30	20.50	20.50	-	82,049
Jan 22, 2026	20.50	21.00	20.10	20.50	20.50	-	258,925
Jan 21, 2026	20.50	21.00	20.40	20.50	20.50	-	261,252
Jan 20, 2026	20.90	21.00	20.13	20.50	20.50	-1.91%	174,769
Jan 19, 2026	23.00	24.00	20.00	20.90	20.90	-9.13%	402,264
Jan 16, 2026	23.00	23.28	22.00	23.00	23.00	-	94,868
Jan 15, 2026	22.50	24.00	22.00	23.00	23.00	4.55%	317,628
Jan 14, 2026	22.00	24.00	21.25	22.00	22.00	-	41,396
Jan 13, 2026	22.00	22.78	21.25	22.00	22.00	-	143,809
Jan 12, 2026	22.00	23.00	21.00	22.00	22.00	-	99,592
Jan 9, 2026	21.00	22.70	20.00	22.00	22.00	4.76%	109,428
Jan 8, 2026	20.00	21.00	20.00	21.00	21.00	2.44%	59,596
Jan 7, 2026	20.50	21.00	20.00	20.50	20.50	-	118,009
Jan 6, 2026	18.50	21.00	18.00	20.50	20.50	10.81%	363,569
Jan 5, 2026	18.50	18.65	18.07	18.50	18.50	-	27,791
Jan 2, 2026	18.25	19.00	18.01	18.50	18.50	1.37%	120,660
Dec 31, 2025	18.32	18.50	18.32	18.25	18.25	-	12,762
Dec 30, 2025	18.25	18.25	18.25	18.25	18.25	-	-
Dec 29, 2025	18.50	19.00	18.00	18.25	18.25	-1.35%	59,233
Dec 24, 2025	18.10	19.00	18.00	18.50	18.50	-	20,504
Dec 23, 2025	18.50	19.00	18.00	18.50	18.50	-	57,744
Dec 22, 2025	18.50	19.00	18.00	18.50	18.50	-	33,818
Dec 19, 2025	18.50	19.00	18.00	18.50	18.50	-	47,572
Dec 18, 2025	19.75	20.00	18.00	18.50	18.50	-6.33%	104,253
Dec 17, 2025	19.75	21.00	18.55	19.75	19.75	-	90,904
Dec 16, 2025	20.00	21.00	18.50	19.75	19.75	-1.25%	23,729
Dec 15, 2025	20.00	20.20	19.04	20.00	20.00	-	32,481
Dec 12, 2025	20.00	20.00	19.04	20.00	20.00	-	5,742
Dec 11, 2025	20.00	20.00	20.00	20.00	20.00	-	-
Dec 10, 2025	20.00	20.00	20.00	20.00	20.00	-	-
Dec 9, 2025	20.25	21.00	19.50	20.00	20.00	-1.23%	22,014
Dec 8, 2025	20.25	21.00	19.50	20.25	20.25	-	45,751
Dec 5, 2025	20.25	21.00	19.53	20.25	20.25	-	161,429
Dec 4, 2025	20.25	22.00	19.50	20.25	20.25	-	256,850
Dec 3, 2025	20.25	20.68	19.50	20.25	20.25	-	51,593