Gelion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	16.75	17.00	16.50	16.89	-	2.36%	243,133
Apr 16, 2026	16.50	17.00	16.00	16.50	16.50	-	832,275
Apr 15, 2026	14.50	17.00	14.00	16.50	16.50	13.79%	618,547
Apr 14, 2026	14.00	15.00	14.00	14.50	14.50	3.57%	511,286
Apr 13, 2026	13.12	15.00	13.00	14.00	14.00	3.70%	67,255
Apr 10, 2026	13.50	14.00	13.00	13.50	13.50	-	273,932
Apr 9, 2026	13.50	14.00	13.00	13.50	13.50	-	482,839
Apr 8, 2026	13.50	14.00	13.00	13.50	13.50	10.20%	1,241,544
Apr 7, 2026	12.50	13.00	12.03	12.25	12.25	-2.00%	547,311
Apr 2, 2026	12.50	13.00	12.00	12.50	12.50	-	641,267
Apr 1, 2026	13.00	14.00	12.00	12.50	12.50	-3.85%	4,655,105
Mar 31, 2026	13.50	14.20	12.00	13.00	13.00	1.96%	584,929
Mar 30, 2026	13.50	14.00	12.50	12.75	12.75	-1.92%	395,327
Mar 27, 2026	13.75	14.00	13.00	13.00	13.00	-5.45%	2,898,214
Mar 26, 2026	13.75	14.00	13.50	13.75	13.75	-1.79%	116,019
Mar 25, 2026	14.75	15.00	12.32	14.00	14.00	-5.08%	609,650
Mar 24, 2026	15.00	15.50	14.52	14.75	14.75	-1.67%	125,113
Mar 23, 2026	16.00	17.00	13.68	15.00	15.00	-9.09%	378,368
Mar 20, 2026	16.00	17.00	15.00	16.50	16.50	3.13%	271,769
Mar 19, 2026	17.25	17.50	16.00	16.00	16.00	-7.25%	148,252
Mar 18, 2026	17.25	17.45	17.00	17.25	17.25	-4.17%	106,221
Mar 17, 2026	17.25	18.00	17.00	18.00	18.00	4.35%	8,621
Mar 16, 2026	16.50	17.50	16.50	17.25	17.25	4.55%	259,347
Mar 13, 2026	16.25	17.00	16.00	16.50	16.50	1.54%	30,726
Mar 12, 2026	17.25	17.50	16.00	16.25	16.25	-5.80%	119,142
Mar 11, 2026	17.25	17.45	17.01	17.25	17.25	-	14,500
Mar 10, 2026	17.75	18.20	17.00	17.25	17.25	-2.82%	46,574
Mar 9, 2026	19.00	20.00	17.08	17.75	17.75	-6.58%	162,647
Mar 6, 2026	19.50	20.00	18.00	19.00	19.00	-2.56%	97,221
Mar 5, 2026	19.50	20.00	19.00	19.50	19.50	3.72%	69,721
Mar 4, 2026	19.00	20.00	18.00	18.80	18.80	-1.05%	397,272
Mar 3, 2026	19.50	20.00	18.00	19.00	19.00	-2.56%	120,125
Mar 2, 2026	18.25	20.00	18.00	19.50	19.50	8.33%	218,203
Feb 27, 2026	18.25	18.50	18.00	18.00	18.00	-1.37%	94,345
Feb 26, 2026	18.25	18.34	18.00	18.25	18.25	-	209,528
Feb 25, 2026	18.25	18.50	18.00	18.25	18.25	-	94,562
Feb 24, 2026	18.25	18.38	18.00	18.25	18.25	-	4,025
Feb 23, 2026	18.25	18.50	18.00	18.25	18.25	-	17,579
Feb 20, 2026	18.25	18.50	18.00	18.25	18.25	-	6,472
Feb 19, 2026	18.25	18.50	18.00	18.25	18.25	-	2,694
Feb 18, 2026	18.25	18.50	18.00	18.25	18.25	-	6,526
Feb 17, 2026	18.25	18.50	18.00	18.25	18.25	-	13,647
Feb 16, 2026	18.50	19.00	18.00	18.25	18.25	-1.35%	301,117
Feb 13, 2026	18.50	19.00	18.00	18.50	18.50	-	121,218
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	18.50	19.00	18.00	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