Gl Events

GLTN
🏛️ uk →
30.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.24 17.24 17.24 17.24 0.0M
2021-12-30 17.08 17.24 16.98 17.24 0.0M
2021-12-29 16.92 16.92 16.92 16.92 0.0M
2021-12-24 17.78 17.78 17.66 17.66 0.0M
2021-12-23 17.66 17.86 17.66 17.86 0.0M
2021-12-21 17.04 17.04 17.04 17.04 0.0M
2021-12-20 17.10 17.14 16.94 17.08 0.0M
2021-12-17 17.32 17.42 17.32 17.42 0.0M
2021-12-16 17.32 17.32 17.22 17.22 0.0M
2021-12-13 18.12 18.12 17.72 17.76 0.0M
2021-12-10 17.88 17.88 17.88 17.88 0.0M
2021-12-07 18.24 18.24 18.24 18.24 0.0M
2021-12-02 17.18 17.18 17.18 17.18 0.0M
2021-12-01 17.62 18.04 17.62 18.04 0.0M
2021-11-30 16.66 16.90 16.58 16.90 0.0M
2021-11-29 16.98 16.98 16.96 16.96 0.0M
2021-11-26 16.84 16.84 16.84 16.84 0.0M
2021-11-25 17.68 17.68 17.68 17.68 0.0M
2021-11-24 17.28 17.34 17.28 17.30 0.0M
2021-11-22 17.24 17.86 17.24 17.76 0.0M
2021-11-18 18.14 18.14 17.66 18.12 0.0M
2021-11-17 19.32 19.72 18.96 18.96 0.0M
2021-11-16 19.35 19.64 19.35 19.62 0.0M
2021-11-15 19.46 19.47 19.46 19.47 0.0M
2021-11-12 19.54 19.54 19.54 19.54 0.0M
2021-11-11 19.52 19.68 19.44 19.68 0.0M
2021-11-10 19.42 19.80 19.42 19.80 0.0M
2021-11-08 19.78 19.78 19.50 19.60 0.0M
2021-11-05 19.44 19.66 19.44 19.66 0.0M
2021-11-04 19.86 20.00 19.86 20.00 0.0M
2021-11-03 19.46 19.50 19.46 19.50 0.0M
2021-11-02 19.14 19.46 19.08 19.46 0.0M
2021-11-01 19.06 19.06 19.06 19.06 0.0M
2021-10-28 18.12 18.12 18.02 18.02 0.0M
2021-10-27 17.94 17.94 17.90 17.92 0.0M
2021-10-25 17.96 17.98 17.96 17.98 0.0M
2021-10-21 19.20 19.24 18.58 18.58 0.0M
2021-10-20 18.98 18.98 18.48 18.80 0.0M
2021-10-19 18.78 19.26 18.78 19.12 0.0M
2021-10-18 18.50 18.50 17.68 17.84 0.0M
2021-10-15 17.92 18.68 17.92 18.62 0.0M
2021-10-14 16.26 17.38 16.26 17.18 0.0M
2021-10-13 15.92 15.92 15.92 15.92 0.0M
2021-10-12 15.78 16.02 15.66 16.00 0.0M
2021-10-08 15.46 15.46 15.44 15.44 0.0M
2021-10-07 15.46 15.50 15.46 15.50 0.0M
2021-10-05 15.98 15.98 15.78 15.78 0.0M
2021-10-04 16.14 16.14 16.14 16.14 0.0M
2021-10-01 15.80 16.18 15.80 16.16 0.0M
2021-09-30 15.66 15.98 15.66 15.98 0.0M
2021-09-29 15.94 15.96 15.90 15.90 0.0M
2021-09-28 15.20 15.32 15.20 15.32 0.0M
2021-09-24 15.34 15.68 15.34 15.68 0.0M
2021-09-23 15.50 15.50 15.50 15.50 0.0M
2021-09-20 14.64 15.50 14.54 15.38 0.0M
2021-09-17 15.10 15.10 14.90 14.90 0.0M
2021-09-15 15.24 15.24 15.24 15.24 0.0M
2021-09-14 15.70 15.70 15.40 15.40 0.0M
2021-09-13 15.68 15.72 15.44 15.72 0.0M
2021-09-10 15.66 15.72 15.66 15.68 0.0M
2021-09-09 15.36 15.72 15.36 15.60 0.0M
2021-09-08 15.66 15.96 15.58 15.60 0.0M
2021-09-06 16.16 16.16 15.96 16.04 0.0M
2021-09-03 16.16 16.16 15.94 15.94 0.0M
2021-09-02 15.74 16.24 15.74 16.24 0.0M
2021-09-01 15.18 15.40 15.04 15.40 0.0M
2021-08-31 15.16 15.26 15.16 15.26 0.0M
2021-08-27 15.30 15.38 15.04 15.16 0.0M
2021-08-26 15.00 15.04 15.00 15.04 0.0M
2021-08-25 15.02 15.02 15.02 15.02 0.0M
2021-08-20 14.56 14.56 14.56 14.56 0.0M
2021-08-18 14.62 14.62 14.46 14.46 0.0M
2021-08-17 14.44 14.44 14.44 14.44 0.0M
2021-08-10 14.68 14.86 14.60 14.66 0.0M
2021-08-09 14.40 14.78 14.32 14.52 0.0M
2021-08-06 14.02 14.02 14.02 14.02 0.0M
2021-08-05 13.52 13.52 13.52 13.52 0.0M
2021-08-04 13.24 13.24 13.24 13.24 0.0M
2021-08-03 13.58 13.60 13.36 13.48 0.0M
2021-08-02 13.60 13.60 13.60 13.60 0.0M
2021-07-30 13.44 13.52 13.44 13.52 0.0M
2021-07-28 13.26 13.54 13.26 13.46 0.0M
2021-07-27 12.56 12.88 12.52 12.88 0.0M
2021-07-26 12.98 13.00 12.82 12.96 0.0M
2021-07-23 12.88 13.00 12.88 13.00 0.0M
2021-07-22 12.98 12.98 12.58 12.58 0.0M
2021-07-21 12.68 12.68 12.48 12.66 0.0M
2021-07-20 12.24 12.66 12.24 12.62 0.0M
2021-07-19 12.02 12.20 12.02 12.20 0.0M
2021-07-16 12.44 12.44 12.44 12.44 0.0M
2021-07-14 12.40 12.50 12.36 12.50 0.0M
2021-07-13 12.52 12.78 12.47 12.72 0.0M
2021-07-09 12.80 13.04 12.80 13.04 0.0M
2021-07-08 13.14 13.14 13.14 13.14 0.0M
2021-07-07 14.24 14.24 13.62 13.64 0.0M
2021-07-06 14.74 14.90 14.74 14.90 0.0M
2021-07-05 14.54 14.54 14.48 14.48 0.0M
2021-07-02 14.56 14.56 14.46 14.48 0.0M
2021-07-01 14.40 14.46 14.34 14.34 0.0M
2021-06-30 14.48 14.48 14.28 14.28 0.0M
2021-06-29 14.48 14.84 14.46 14.84 0.0M
2021-06-28 14.66 14.66 14.66 14.66 0.0M
2021-06-25 15.52 15.52 15.46 15.46 0.0M
2021-06-24 15.64 15.64 15.58 15.58 0.0M
2021-06-23 15.22 15.22 15.08 15.08 0.0M
2021-06-22 15.32 15.32 15.32 15.32 0.0M
2021-06-21 14.92 15.02 14.92 15.02 0.0M
2021-06-18 14.52 14.92 14.46 14.92 0.0M
2021-06-17 13.98 14.30 13.98 14.30 0.0M
2021-06-16 14.10 14.12 14.04 14.04 0.0M
2021-06-15 14.88 14.88 14.38 14.40 0.0M
2021-06-14 14.90 14.90 14.60 14.62 0.0M
2021-06-11 15.02 15.02 14.86 14.86 0.0M
2021-06-10 15.44 15.46 15.16 15.22 0.0M
2021-06-09 15.46 15.88 15.46 15.82 0.0M
2021-06-08 14.78 15.08 14.78 15.08 0.0M
2021-06-07 14.74 14.74 14.74 14.74 0.0M
2021-06-04 15.06 15.06 14.90 14.90 0.0M
2021-06-03 14.96 15.18 14.96 15.14 0.0M
2021-06-02 14.60 14.66 14.60 14.66 0.0M
2021-06-01 14.90 14.90 14.78 14.86 0.0M
2021-05-28 14.96 14.96 14.94 14.94 0.0M
2021-05-27 14.34 14.88 14.34 14.88 0.0M
2021-05-26 14.40 14.42 14.26 14.26 0.0M
2021-05-25 14.56 14.64 14.54 14.54 0.0M
2021-05-24 14.56 14.56 14.56 14.56 0.0M
2021-05-21 14.76 15.10 14.72 15.00 0.0M
2021-05-20 14.40 14.70 14.40 14.70 0.0M
2021-05-19 14.20 14.38 14.18 14.38 0.0M
2021-05-18 14.88 14.88 14.44 14.52 0.0M
2021-05-17 15.32 15.32 14.92 14.92 0.0M
2021-05-14 14.76 15.14 14.58 15.14 0.0M
2021-05-13 14.40 14.40 14.22 14.22 0.0M
2021-05-12 15.22 15.22 14.50 14.70 0.0M
2021-05-11 14.80 14.94 14.80 14.94 0.0M
2021-05-10 15.70 15.70 15.18 15.28 0.0M
2021-05-07 15.16 15.38 15.16 15.38 0.0M
2021-05-06 16.14 16.14 15.40 15.40 0.0M
2021-05-05 15.80 16.14 15.80 15.90 0.0M
2021-05-04 16.08 16.08 16.08 16.08 0.0M
2021-04-30 15.54 15.66 15.34 15.50 0.0M
2021-04-29 14.98 15.80 14.98 15.42 0.0M
2021-04-28 14.74 14.74 14.74 14.74 0.0M
2021-04-27 14.58 14.58 14.58 14.58 0.0M
2021-04-26 14.08 14.38 14.08 14.28 0.0M
2021-04-23 14.04 14.50 14.04 14.42 0.0M
2021-04-22 13.72 14.18 13.68 14.18 0.0M
2021-04-21 13.30 13.38 13.08 13.34 0.0M
2021-04-20 13.26 13.34 12.98 12.98 0.0M
2021-04-19 13.44 13.44 13.34 13.40 0.0M
2021-04-15 13.56 13.56 13.54 13.54 0.0M
2021-04-14 13.64 13.68 13.58 13.58 0.0M
2021-04-13 13.76 13.98 13.36 13.36 0.0M
2021-04-12 13.98 13.98 13.66 13.66 0.0M
2021-04-09 14.10 14.14 14.10 14.14 0.0M
2021-04-08 14.38 14.46 14.24 14.44 0.0M
2021-04-07 14.48 14.70 14.48 14.50 0.0M
2021-04-06 14.80 14.80 14.48 14.48 0.0M
2021-04-01 14.26 14.26 14.26 14.26 0.0M
2021-03-31 14.34 14.38 14.28 14.38 0.0M
2021-03-30 13.94 14.40 13.94 14.36 0.0M
2021-03-29 13.88 13.90 13.84 13.86 0.0M
2021-03-26 13.80 14.00 13.80 13.96 0.0M
2021-03-25 13.60 13.60 13.22 13.48 0.0M
2021-03-24 13.78 13.78 13.62 13.62 0.0M
2021-03-23 13.78 13.86 13.54 13.68 0.0M
2021-03-22 13.82 14.04 13.82 14.04 0.0M
2021-03-19 13.44 13.44 13.36 13.36 0.0M
2021-03-18 13.52 13.52 13.52 13.52 0.0M
2021-03-17 13.16 13.48 13.12 13.48 0.0M
2021-03-15 14.10 14.10 14.10 14.10 0.0M
2021-03-11 13.14 13.14 13.02 13.08 0.0M
2021-03-10 13.62 13.76 13.52 13.72 0.0M
2021-03-09 13.82 13.86 13.58 13.80 0.0M
2021-03-08 13.16 13.66 13.14 13.50 0.0M
2021-03-05 11.42 12.76 11.24 12.50 0.0M
2021-03-04 11.36 11.58 11.28 11.58 0.0M
2021-03-03 11.56 11.66 11.24 11.28 0.0M
2021-03-02 11.34 11.34 11.34 11.34 0.0M
2021-03-01 10.98 11.60 10.98 11.60 0.0M
2021-02-26 10.50 10.82 10.50 10.78 0.0M
2021-02-25 10.98 11.52 10.94 11.04 0.0M
2021-02-24 10.78 10.84 10.68 10.74 0.0M
2021-02-23 10.38 10.62 10.38 10.54 0.0M
2021-02-22 10.12 10.14 10.12 10.14 0.0M
2021-02-19 10.12 10.68 10.12 10.68 0.0M
2021-02-18 10.60 10.60 10.08 10.08 0.0M
2021-02-17 10.32 10.50 10.28 10.50 0.0M
2021-02-16 9.88 10.34 9.88 10.30 0.0M
2021-02-15 9.64 9.75 9.64 9.67 0.0M
2021-02-11 9.41 9.57 9.41 9.57 0.0M
2021-02-09 9.80 9.80 9.45 9.45 0.0M
2021-02-05 9.41 9.41 9.41 9.41 0.0M
2021-02-04 9.39 9.39 9.24 9.24 0.0M
2021-02-03 8.74 8.76 8.65 8.67 0.0M
2021-02-02 8.79 8.79 8.73 8.75 0.0M
2021-02-01 8.37 8.37 8.37 8.37 0.0M
2021-01-29 8.29 8.29 8.29 8.29 0.0M
2021-01-28 8.15 8.24 8.15 8.24 0.0M
2021-01-27 8.26 8.45 8.26 8.45 0.0M
2021-01-26 7.95 7.97 7.95 7.97 0.0M
2021-01-25 8.02 8.02 7.91 7.91 0.0M
2021-01-22 8.67 8.67 8.47 8.49 0.0M
2021-01-21 9.14 9.14 9.14 9.14 0.0M
2021-01-20 9.47 9.49 9.41 9.49 0.0M
2021-01-19 9.34 9.39 9.34 9.39 0.0M
2021-01-18 9.41 9.48 9.41 9.48 0.0M
2021-01-14 9.47 9.47 9.42 9.42 0.0M
2021-01-12 9.88 9.97 9.88 9.95 0.0M
2021-01-08 10.12 10.12 10.12 10.12 0.0M
2021-01-06 10.46 10.46 10.42 10.42 0.0M
2021-01-04 10.20 10.38 10.04 10.04 0.0M