LON:GLTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.87	47.95	47.82	47.86	47.86	-0.03%	574
Sep 21, 2026	47.87	47.95	47.84	47.88	47.88	0.28%	53,588
Sep 18, 2026	47.75	47.84	47.75	47.74	47.74	-0.30%	853
Sep 17, 2026	47.82	47.92	47.79	47.89	47.89	0.14%	2,310
Sep 16, 2026	47.68	47.71	47.71	47.82	47.82	0.34%	1,656
Sep 15, 2026	47.61	47.70	47.62	47.66	47.66	0.07%	10,768
Sep 14, 2026	47.69	47.69	47.59	47.63	47.63	-0.24%	1,323
Sep 11, 2026	47.70	47.80	47.70	47.74	47.74	0.08%	290
Sep 10, 2026	47.83	47.84	47.73	47.70	47.70	-0.34%	438
Sep 9, 2026	47.99	47.99	47.89	47.87	47.87	-0.28%	1,113
Sep 8, 2026	47.99	48.02	47.94	48.00	48.00	-0.01%	4,163
Sep 7, 2026	48.12	48.12	48.03	48.01	48.01	-0.08%	656
Sep 4, 2026	48.02	48.08	48.02	48.05	48.05	0.01%	4,072
Sep 3, 2026	47.99	48.04	47.96	48.04	48.04	0.25%	1,384
Sep 2, 2026	47.91	47.94	47.91	47.92	47.92	-0.04%	688
Sep 1, 2026	47.92	48.00	47.92	47.94	47.94	-0.24%	4,597
Aug 28, 2026	48.11	48.06	48.06	48.06	48.06	-0.11%	2,042
Aug 27, 2026	48.08	48.13	48.10	48.11	48.11	0.04%	881
Aug 26, 2026	48.11	48.14	48.11	48.09	48.09	-0.03%	745
Aug 25, 2026	48.12	48.12	48.02	48.11	48.11	0.14%	1,848
Aug 24, 2026	48.10	48.04	48.02	48.04	48.04	-0.02%	284
Aug 21, 2026	48.06	48.06	48.05	48.05	48.05	0.07%	936
Aug 20, 2026	48.05	48.05	48.02	48.02	48.02	0.01%	869
Aug 19, 2026	48.04	48.08	48.01	48.01	48.01	0.05%	4,410
Aug 18, 2026	48.00	48.01	47.97	47.99	47.99	-0.05%	17,784
Aug 17, 2026	48.07	48.08	48.05	48.01	48.01	-0.02%	1,959
Aug 14, 2026	48.14	48.06	48.02	48.02	48.02	-0.14%	2,057
Aug 13, 2026	48.06	48.11	48.06	48.09	48.09	0.03%	1,529
Aug 12, 2026	48.07	48.12	48.06	48.07	48.07	0.02%	2,830
Aug 11, 2026	48.10	48.10	47.93	48.06	48.06	0.07%	1,108
Aug 10, 2026	48.12	48.12	48.04	48.03	48.03	-0.20%	2,501
Aug 7, 2026	48.11	48.14	48.08	48.12	48.12	0.04%	3,963
Aug 6, 2026	48.14	48.15	48.15	48.10	48.10	-0.08%	27,682
Aug 5, 2026	48.12	48.14	48.12	48.14	48.14	0.08%	167
Aug 4, 2026	48.10	48.10	48.03	48.10	48.10	0.16%	266
Aug 3, 2026	48.05	48.26	47.99	48.03	48.03	0.27%	1,684
Jul 31, 2026	48.92	48.93	48.92	48.81	47.90	-0.13%	4
Jul 30, 2026	48.75	48.89	48.71	48.87	47.96	0.24%	1,398
Jul 29, 2026	48.87	48.87	48.76	48.76	47.85	-0.24%	1,466
Jul 28, 2026	48.87	48.87	48.84	48.87	47.96	0.16%	10,790
Jul 27, 2026	48.80	48.95	48.79	48.79	47.88	0.10%	2,326
Jul 24, 2026	48.74	48.75	48.72	48.74	47.83	0.16%	300
Jul 23, 2026	48.67	48.73	48.67	48.66	47.75	-0.10%	4,323
Jul 22, 2026	48.75	48.78	48.70	48.71	47.80	-0.11%	992
Jul 21, 2026	48.75	48.78	48.75	48.77	47.86	0.02%	257
Jul 20, 2026	48.82	48.83	48.80	48.76	47.85	-0.14%	1,724
Jul 17, 2026	48.82	48.87	48.82	48.83	47.92	0.03%	811
Jul 16, 2026	48.85	48.85	48.77	48.81	47.90	-0.08%	425
Jul 15, 2026	48.78	48.83	48.76	48.85	47.94	0.04%	1,512
Jul 14, 2026	48.70	48.77	48.68	48.83	47.92	0.08%	1,375