LON:GLTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	48.64	48.64	48.55	48.60	48.60	-0.02%	1,713
Aug 28, 2025	48.62	48.62	48.57	48.61	48.61	0.06%	1,389
Aug 27, 2025	48.56	48.58	48.55	48.58	48.58	0.06%	917
Aug 26, 2025	48.74	48.86	48.54	48.55	48.55	-0.08%	54,907
Aug 22, 2025	48.53	48.59	48.52	48.59	48.59	0.04%	2,987
Aug 21, 2025	48.58	48.59	48.53	48.57	48.57	-0.04%	4,228
Aug 20, 2025	48.55	48.59	48.55	48.59	48.59	0.16%	7,126
Aug 19, 2025	48.53	48.54	48.51	48.51	48.51	0.02%	1,213
Aug 18, 2025	48.63	48.63	48.49	48.50	48.50	-0.14%	9,789
Aug 15, 2025	48.59	48.60	48.56	48.57	48.57	-0.06%	363
Aug 14, 2025	48.66	48.66	48.58	48.60	48.60	-0.14%	3,032
Aug 13, 2025	48.61	48.67	48.60	48.67	48.67	0.08%	625
Aug 12, 2025	48.60	48.63	48.58	48.63	48.63	-0.04%	822
Aug 11, 2025	48.53	48.66	48.53	48.65	48.65	0.21%	3,330
Aug 8, 2025	48.61	48.61	48.55	48.55	48.55	-0.10%	3,057
Aug 7, 2025	48.71	48.71	48.60	48.60	48.60	-0.23%	4,036
Aug 6, 2025	48.65	48.71	48.65	48.71	48.71	0.06%	1,619
Aug 5, 2025	48.72	48.72	48.65	48.68	48.68	-0.04%	3,957
Aug 4, 2025	48.56	48.84	48.56	48.70	48.70	-1.68%	393
Aug 1, 2025	49.41	49.55	49.41	49.53	48.66	0.10%	11,664
Jul 31, 2025	49.45	49.52	49.42	49.48	48.61	0.14%	3,210
Jul 30, 2025	49.40	49.43	49.39	49.41	48.54	0.12%	2,356
Jul 29, 2025	49.35	49.39	49.35	49.35	48.49	0.02%	23,967
Jul 28, 2025	49.48	49.48	49.34	49.34	48.48	-0.14%	2,458
Jul 25, 2025	49.39	49.41	49.34	49.41	48.55	-0.10%	1,573
Jul 24, 2025	49.37	49.46	49.34	49.46	48.59	0.08%	8,598
Jul 23, 2025	49.31	49.42	49.31	49.42	48.56	0.10%	2,167
Jul 22, 2025	49.33	49.42	49.33	49.37	48.51	0.06%	2,393
Jul 21, 2025	49.35	49.41	49.34	49.34	48.48	0.06%	334
Jul 18, 2025	49.28	49.33	49.28	49.31	48.45	-0.06%	1,116
Jul 17, 2025	49.32	49.34	49.29	49.34	48.48	0.12%	1,110
Jul 16, 2025	49.30	49.36	49.28	49.28	48.42	-0.18%	761
Jul 15, 2025	49.39	49.41	49.35	49.37	48.51	-0.06%	738
Jul 14, 2025	49.45	49.46	49.35	49.40	48.54	0.10%	2,876
Jul 11, 2025	49.33	49.35	49.30	49.35	48.49	0.02%	487
Jul 10, 2025	49.31	49.35	49.31	49.34	48.47	-	395
Jul 9, 2025	49.30	49.34	49.26	49.34	48.48	0.08%	330
Jul 8, 2025	49.33	49.33	49.27	49.30	48.44	-0.08%	728
Jul 7, 2025	49.27	49.35	49.27	49.34	48.48	0.10%	590
Jul 4, 2025	49.44	49.44	49.29	49.29	48.43	-0.16%	1,373
Jul 3, 2025	49.35	49.38	49.32	49.37	48.51	0.20%	857
Jul 2, 2025	49.36	49.36	49.27	49.27	48.40	-0.14%	6,793
Jul 1, 2025	49.39	49.41	49.34	49.34	48.48	-0.10%	8,610
Jun 30, 2025	49.40	49.40	49.32	49.39	48.53	0.14%	15,865
Jun 27, 2025	49.34	49.34	49.31	49.32	48.45	-0.12%	2,885
Jun 26, 2025	49.30	49.38	49.30	49.38	48.52	0.24%	229
Jun 25, 2025	49.32	49.32	49.26	49.26	48.40	0.04%	22,857
Jun 24, 2025	49.31	49.31	49.22	49.24	48.38	0.06%	1,267
Jun 23, 2025	49.18	49.26	49.18	49.21	48.35	0.06%	928
Jun 20, 2025	49.21	49.21	49.18	49.18	48.32	-0.04%	804