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
2024-12-31 18.46 18.46 18.34 18.46 0.0M
2024-12-30 17.98 18.20 17.98 17.98 0.0M
2024-12-27 17.98 17.98 17.98 17.98 0.0M
2024-12-24 17.40 17.72 17.40 17.40 0.0M
2024-12-23 17.68 17.98 17.68 17.68 0.0M
2024-12-20 18.04 18.04 17.84 18.04 0.0M
2024-12-18 17.94 17.94 17.94 17.94 0.0M
2024-12-17 18.12 18.12 18.12 18.12 0.0M
2024-12-16 18.28 18.58 18.28 18.28 0.0M
2024-12-13 18.60 18.66 18.00 18.60 0.0M
2024-12-12 18.10 18.26 17.96 18.10 0.0M
2024-12-11 17.50 17.50 17.32 17.50 0.0M
2024-12-10 17.26 17.26 17.02 17.26 0.0M
2024-12-06 16.56 16.60 16.40 16.56 0.0M
2024-12-05 15.98 15.98 15.98 15.98 0.0M
2024-12-04 15.76 15.76 15.76 15.76 0.0M
2024-12-03 15.26 15.30 15.22 15.26 0.0M
2024-12-02 15.24 15.92 15.24 15.24 0.0M
2024-11-29 16.02 16.02 16.02 16.02 0.0M
2024-11-28 16.64 16.64 16.64 16.64 0.0M
2024-11-27 16.58 16.64 16.52 16.58 0.0M
2024-11-26 16.82 16.82 16.68 16.82 0.0M
2024-11-22 16.64 16.64 16.42 16.64 0.0M
2024-11-21 16.52 16.52 16.46 16.52 0.0M
2024-11-20 16.64 16.64 16.64 16.64 0.0M
2024-11-19 16.50 16.52 16.44 16.50 0.0M
2024-11-18 16.70 16.70 16.70 16.70 0.0M
2024-11-15 16.90 16.90 16.88 16.90 0.0M
2024-11-13 17.00 17.22 17.00 17.00 0.0M
2024-11-12 17.20 17.52 17.02 17.20 0.0M
2024-11-11 17.84 17.96 17.84 17.84 0.0M
2024-11-08 18.12 18.40 18.12 18.12 0.0M
2024-11-07 18.66 19.00 18.66 18.66 0.0M
2024-11-06 18.64 19.26 18.64 18.64 0.0M
2024-11-05 19.00 19.08 18.98 19.00 0.0M
2024-11-04 19.12 19.42 19.12 19.12 0.0M
2024-11-01 19.04 19.12 18.98 19.04 0.0M
2024-10-31 19.08 19.08 19.08 19.08 0.0M
2024-10-30 19.16 19.24 18.88 19.16 0.0M
2024-10-29 19.42 19.66 19.38 19.42 0.0M
2024-10-28 19.48 19.50 19.48 19.48 0.0M
2024-10-25 19.36 19.36 19.20 19.36 0.0M
2024-10-24 19.16 19.16 19.16 19.16 0.0M
2024-10-23 19.14 19.20 18.94 19.14 0.0M
2024-10-22 19.14 19.36 19.10 19.14 0.0M
2024-10-21 19.56 19.60 19.50 19.56 0.0M
2024-10-18 19.58 19.58 19.28 19.58 0.0M
2024-10-17 19.46 19.48 19.14 19.46 0.0M
2024-10-16 18.08 18.08 18.04 18.08 0.0M
2024-10-15 18.14 18.16 18.14 18.14 0.0M
2024-10-14 18.12 18.12 18.08 18.12 0.0M
2024-10-10 18.52 18.52 18.52 18.52 0.0M
2024-10-09 18.72 18.76 18.36 18.72 0.0M
2024-10-08 18.10 18.14 18.10 18.10 0.0M
2024-10-07 18.22 18.22 18.16 18.22 0.0M
2024-10-03 18.20 18.20 18.20 18.20 0.0M
2024-10-02 18.64 18.88 18.64 18.64 0.0M
2024-10-01 19.10 19.26 19.10 19.10 0.0M
2024-09-30 19.22 19.22 19.00 19.22 0.0M
2024-09-27 19.26 19.48 19.26 19.26 0.0M
2024-09-26 19.40 19.40 19.10 19.40 0.0M
2024-09-25 19.00 19.00 18.96 19.00 0.0M
2024-09-24 19.18 19.18 19.18 19.18 0.0M
2024-09-23 19.06 19.06 19.00 19.06 0.0M
2024-09-20 18.98 19.12 18.98 18.98 0.0M
2024-09-19 19.10 19.10 19.08 19.10 0.0M
2024-09-18 18.80 18.80 18.78 18.80 0.0M
2024-09-17 18.80 18.92 18.70 18.80 0.0M
2024-09-16 18.74 18.74 18.54 18.74 0.0M
2024-09-13 18.74 18.74 18.40 18.74 0.0M
2024-09-12 18.76 18.76 18.76 18.76 0.0M
2024-09-11 18.94 19.44 18.90 18.94 0.0M
2024-09-10 19.06 19.26 19.06 19.06 0.0M
2024-09-09 18.54 18.54 18.54 18.54 0.0M
2024-09-06 18.70 18.86 18.40 18.70 0.0M
2024-09-05 18.82 19.26 17.84 18.82 0.0M
2024-09-04 16.52 16.52 16.52 16.52 0.0M
2024-09-03 17.04 17.14 17.04 17.04 0.0M
2024-09-02 16.92 17.32 16.92 16.92 0.0M
2024-08-30 17.32 17.32 17.12 17.32 0.0M
2024-08-29 17.12 17.12 16.88 17.12 0.0M
2024-08-28 16.88 16.90 16.78 16.88 0.0M
2024-08-27 16.98 17.06 16.98 16.98 0.0M
2024-08-23 17.14 17.18 16.84 17.14 0.0M
2024-08-22 16.72 16.86 16.62 16.72 0.0M
2024-08-20 16.70 16.76 16.64 16.70 0.0M
2024-08-19 16.86 16.96 16.74 16.86 0.0M
2024-08-16 17.02 17.16 17.00 17.02 0.0M
2024-08-15 17.44 17.46 17.06 17.44 0.0M
2024-08-14 17.22 17.58 17.22 17.22 0.0M
2024-08-13 17.40 18.00 17.24 17.40 0.0M
2024-08-12 18.62 18.62 18.62 18.62 0.0M
2024-08-09 18.78 18.78 18.78 18.78 0.0M
2024-08-07 19.12 19.12 19.12 19.12 0.0M
2024-08-06 18.64 18.68 18.40 18.64 0.0M
2024-08-05 18.34 18.56 18.30 18.34 0.0M
2024-08-02 18.36 18.36 18.36 18.36 0.0M
2024-08-01 18.94 18.94 18.94 18.94 0.0M
2024-07-30 18.50 18.52 18.32 18.50 0.0M
2024-07-26 18.54 18.54 18.34 18.54 0.0M
2024-07-25 17.82 17.82 17.76 17.82 0.0M
2024-07-24 17.88 17.94 17.88 17.88 0.0M
2024-07-23 17.70 17.88 17.70 17.70 0.0M
2024-07-22 17.74 17.74 17.68 17.74 0.0M
2024-07-19 17.18 17.34 17.18 17.18 0.0M
2024-07-18 17.24 17.24 16.96 17.24 0.0M
2024-07-11 16.80 16.80 16.44 16.80 0.0M
2024-07-10 16.72 16.72 16.72 16.72 0.0M
2024-07-09 16.66 16.66 16.56 16.56 0.0M
2024-07-05 17.30 17.30 17.30 17.30 0.0M
2024-07-03 16.90 16.90 16.90 16.90 0.0M
2024-07-01 17.30 17.68 17.30 17.68 0.0M
2024-06-28 16.96 16.96 16.60 16.60 0.0M
2024-06-27 17.06 17.06 17.06 17.06 0.0M
2024-06-26 17.60 17.76 17.00 17.08 0.0M
2024-06-25 17.84 17.84 17.52 17.52 0.0M
2024-06-24 17.72 17.94 17.72 17.86 0.0M
2024-06-21 17.86 17.86 17.72 17.78 0.0M
2024-06-20 17.56 18.12 17.56 17.96 0.0M
2024-06-19 17.88 17.88 17.88 17.88 0.0M
2024-06-18 17.64 17.92 17.64 17.70 0.0M
2024-06-17 17.50 17.90 17.50 17.56 0.0M
2024-06-14 18.52 18.52 18.22 18.22 0.0M
2024-06-13 18.84 18.86 18.84 18.86 0.0M
2024-06-11 19.74 19.74 19.42 19.42 0.0M
2024-06-10 19.60 20.00 19.60 20.00 0.0M
2024-06-06 20.15 20.15 20.15 20.15 0.0M
2024-06-05 20.05 20.05 20.05 20.05 0.0M
2024-06-04 20.10 20.10 20.10 20.10 0.0M
2024-06-03 20.75 20.75 20.05 20.05 0.0M
2024-05-31 20.95 21.40 20.80 21.40 0.0M
2024-05-30 20.75 21.15 20.75 21.00 0.0M
2024-05-29 20.75 20.85 20.75 20.85 0.0M
2024-05-28 20.95 20.95 20.90 20.90 0.0M
2024-05-27 20.85 21.35 20.85 21.05 0.0M
2024-05-24 20.25 20.35 20.25 20.35 0.0M
2024-05-23 20.35 20.45 20.35 20.45 0.0M
2024-05-22 20.25 20.30 20.20 20.30 0.0M
2024-05-21 20.35 20.35 20.15 20.30 0.0M
2024-05-20 20.25 20.30 20.25 20.30 0.0M
2024-05-17 20.40 20.40 20.30 20.30 0.0M
2024-05-14 20.00 20.00 20.00 20.00 0.0M
2024-05-10 19.74 19.74 19.74 19.74 0.0M
2024-05-07 19.44 19.44 19.44 19.44 0.0M
2024-05-06 19.00 19.18 19.00 19.14 0.0M
2024-05-03 18.86 18.86 18.86 18.86 0.0M
2024-05-02 18.80 18.88 18.80 18.88 0.0M
2024-04-30 18.94 18.94 18.82 18.82 0.0M
2024-04-29 19.02 19.04 18.96 19.04 0.0M
2024-04-26 19.34 19.34 19.34 19.34 0.0M
2024-04-25 19.24 19.24 19.24 19.24 0.0M
2024-04-23 18.94 19.24 18.90 19.18 0.0M
2024-04-22 18.68 18.70 18.60 18.60 0.0M
2024-04-19 18.34 18.40 18.34 18.38 0.0M
2024-04-18 18.66 18.66 18.52 18.64 0.0M
2024-04-17 18.84 18.84 18.84 18.84 0.0M
2024-04-16 18.30 18.44 18.22 18.44 0.0M
2024-04-12 19.04 19.10 18.80 18.86 0.0M
2024-04-11 19.12 19.12 18.80 18.80 0.0M
2024-04-10 18.90 18.90 18.90 18.90 0.0M
2024-04-09 19.44 19.46 19.44 19.46 0.0M
2024-04-05 19.20 19.30 19.20 19.30 0.0M
2024-04-04 19.60 19.70 19.52 19.52 0.0M
2024-04-03 19.36 19.50 19.36 19.50 0.0M
2024-04-02 19.22 19.34 19.22 19.26 0.0M
2024-03-27 19.66 19.70 19.60 19.60 0.0M
2024-03-22 18.92 18.92 18.92 18.92 0.0M
2024-03-21 18.88 18.88 18.84 18.86 0.0M
2024-03-20 19.30 19.30 19.04 19.04 0.0M
2024-03-15 20.25 20.30 20.10 20.10 0.0M
2024-03-14 20.85 20.90 20.80 20.80 0.0M
2024-03-13 20.50 20.75 20.50 20.75 0.0M
2024-03-12 20.85 20.95 20.85 20.85 0.0M
2024-03-11 21.10 21.10 21.10 21.10 0.0M
2024-03-04 21.85 21.90 21.75 21.90 0.0M
2024-03-01 21.70 21.70 21.70 21.70 0.0M
2024-02-28 21.90 21.90 21.90 21.90 0.0M
2024-02-27 22.05 22.05 21.85 21.85 0.0M
2024-02-26 22.20 22.20 22.10 22.10 0.0M
2024-02-23 22.65 22.70 22.30 22.40 0.0M
2024-02-22 22.85 23.40 22.85 23.40 0.0M
2024-02-21 22.50 22.65 22.50 22.65 0.0M
2024-02-20 22.30 22.60 22.30 22.60 0.0M
2024-02-19 22.25 22.25 22.25 22.25 0.0M
2024-02-16 21.60 22.00 21.60 22.00 0.0M
2024-02-15 21.80 21.80 21.80 21.80 0.0M
2024-02-14 21.30 21.50 21.30 21.50 0.0M
2024-02-13 21.25 21.25 21.25 21.25 0.0M
2024-02-12 21.35 21.35 21.30 21.30 0.0M
2024-02-09 20.60 20.95 20.60 20.95 0.0M
2024-02-08 21.10 21.10 20.85 20.85 0.0M
2024-02-07 20.30 20.60 20.30 20.60 0.0M
2024-02-06 19.74 20.05 19.74 20.05 0.0M
2024-02-05 19.32 19.80 19.28 19.80 0.0M
2024-02-02 19.46 19.46 19.46 19.46 0.0M
2024-02-01 19.62 19.62 19.54 19.54 0.0M
2024-01-31 19.84 20.05 19.84 20.05 0.0M
2024-01-29 20.10 20.20 20.10 20.20 0.0M
2024-01-26 20.00 20.15 19.90 20.15 0.0M
2024-01-25 19.68 19.68 19.46 19.52 0.0M
2024-01-24 19.18 19.71 19.18 19.71 0.0M
2024-01-23 19.18 19.32 19.10 19.32 0.0M
2024-01-22 19.16 19.16 19.16 19.16 0.0M
2024-01-19 19.08 19.08 18.92 18.92 0.0M
2024-01-18 19.06 19.14 19.00 19.00 0.0M
2024-01-17 19.02 19.02 18.80 18.96 0.0M
2024-01-16 19.34 19.50 19.34 19.44 0.0M
2024-01-15 20.10 20.10 20.10 20.10 0.0M
2024-01-12 19.92 19.92 19.92 19.92 0.0M
2024-01-11 20.00 20.00 19.98 19.98 0.0M
2024-01-10 20.25 20.25 20.10 20.10 0.0M