Gelion

GELN
🏛️ uk →
21.50
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
2023-12-29 24.60 24.75 24.20 24.35 0.0M
2023-12-28 24.60 24.87 24.87 24.60 0.0M
2023-12-27 24.60 27.00 24.20 24.60 0.0M
2023-12-22 24.60 24.92 24.20 24.60 0.0M
2023-12-21 24.60 25.00 24.20 24.60 0.0M
2023-12-20 24.60 24.92 24.20 24.60 0.0M
2023-12-19 24.60 25.00 24.20 24.20 0.0M
2023-12-18 24.60 24.92 24.20 24.60 0.1M
2023-12-15 24.60 25.00 24.20 24.60 0.0M
2023-12-14 24.60 25.00 24.20 24.60 0.0M
2023-12-13 24.60 24.84 24.20 24.60 0.0M
2023-12-12 24.60 24.84 24.24 24.60 0.1M
2023-12-11 24.60 26.00 24.20 24.60 0.0M
2023-12-08 24.60 25.00 24.20 25.00 0.0M
2023-12-07 24.60 24.71 24.00 24.60 0.1M
2023-12-06 24.60 25.00 24.44 24.60 0.0M
2023-12-05 24.60 25.00 24.30 24.60 0.1M
2023-12-04 24.50 25.00 24.28 24.60 0.2M
2023-12-01 24.75 25.00 24.00 24.00 0.0M
2023-11-30 24.75 25.00 24.50 24.75 0.0M
2023-11-29 24.75 25.00 24.50 24.75 0.1M
2023-11-28 24.75 24.53 24.50 24.75 0.0M
2023-11-27 24.75 25.00 24.50 24.75 0.0M
2023-11-24 24.75 25.00 24.50 24.75 0.0M
2023-11-23 24.75 25.00 24.50 24.75 0.0M
2023-11-22 24.75 25.00 24.50 25.00 0.0M
2023-11-21 24.65 25.50 24.50 24.75 0.1M
2023-11-20 24.65 24.80 24.50 24.50 0.0M
2023-11-17 24.65 26.00 24.79 24.65 0.0M
2023-11-16 24.65 26.00 24.75 24.65 0.0M
2023-11-15 24.65 24.80 24.50 24.65 0.0M
2023-11-14 24.65 24.80 24.50 24.80 0.0M
2023-11-13 24.65 24.80 24.50 24.65 0.0M
2023-11-10 24.75 24.80 24.50 24.65 0.1M
2023-11-09 24.00 25.00 24.50 24.75 0.8M
2023-11-08 24.75 25.00 24.50 24.75 0.0M
2023-11-07 24.75 25.00 23.00 24.20 0.0M
2023-11-06 24.50 24.99 24.00 24.75 0.0M
2023-11-03 24.50 25.00 24.55 24.50 0.0M
2023-11-02 24.50 24.95 24.00 24.50 0.0M
2023-11-01 24.00 25.00 23.20 24.00 0.1M
2023-10-31 24.00 24.90 23.20 24.00 0.0M
2023-10-30 24.00 25.00 23.20 24.00 0.0M
2023-10-27 24.00 23.20 23.20 24.00 0.0M
2023-10-26 24.00 24.90 23.00 24.00 0.0M
2023-10-25 24.00 24.00 24.00 24.00 0.0M
2023-10-24 24.00 24.90 23.20 24.00 0.0M
2023-10-23 24.50 24.90 24.00 24.00 0.0M
2023-10-20 24.50 24.80 24.80 24.50 0.0M
2023-10-19 24.50 24.80 24.00 24.50 0.0M
2023-10-18 24.50 25.00 24.00 24.50 0.0M
2023-10-17 24.50 24.80 24.00 24.50 0.0M
2023-10-16 24.50 24.25 24.01 24.50 0.0M
2023-10-13 24.50 24.25 24.25 24.50 0.0M
2023-10-12 24.50 24.25 24.10 24.50 0.0M
2023-10-11 24.50 24.30 24.01 24.50 0.0M
2023-10-10 24.50 24.30 24.01 24.50 0.0M
2023-10-09 24.50 24.30 24.01 24.50 0.0M
2023-10-06 24.50 24.30 24.01 24.50 0.0M
2023-10-05 24.50 24.30 24.01 24.50 0.0M
2023-10-04 24.50 24.01 24.01 24.50 0.0M
2023-10-03 24.50 25.00 24.01 24.50 0.0M
2023-10-02 24.50 24.30 24.30 24.50 0.0M
2023-09-29 24.50 24.30 24.01 24.50 0.0M
2023-09-28 24.50 24.30 24.01 24.50 0.0M
2023-09-27 24.50 26.90 24.01 24.50 0.0M
2023-09-26 24.50 26.90 24.01 24.50 0.0M
2023-09-25 24.50 25.00 23.50 24.50 0.0M
2023-09-22 24.50 25.50 24.22 24.50 0.0M
2023-09-21 24.50 24.25 24.00 24.50 0.0M
2023-09-20 24.50 25.00 24.00 24.50 0.0M
2023-09-19 24.50 25.00 24.00 24.50 0.0M
2023-09-18 24.50 24.75 24.00 24.50 0.0M
2023-09-15 24.50 24.01 23.37 24.50 0.3M
2023-09-14 24.50 24.33 24.01 24.50 0.0M
2023-09-13 24.50 24.33 24.00 24.50 0.0M
2023-09-12 24.50 24.33 24.00 24.50 0.0M
2023-09-11 24.50 25.00 24.00 24.50 0.0M
2023-09-08 24.50 24.33 24.00 24.50 0.0M
2023-09-07 24.50 24.33 24.33 24.50 0.0M
2023-09-06 24.50 25.00 24.01 24.50 0.0M
2023-09-05 24.50 24.01 24.01 24.50 0.0M
2023-09-04 24.50 25.00 24.00 24.50 0.0M
2023-09-01 24.50 24.35 24.00 24.50 0.0M
2023-08-31 24.50 24.35 24.00 24.50 0.0M
2023-08-30 24.50 24.35 24.00 24.50 0.0M
2023-08-29 24.50 24.35 24.01 24.50 0.0M
2023-08-25 24.50 24.49 24.20 24.50 0.0M
2023-08-24 24.50 24.49 24.20 24.50 0.0M
2023-08-23 24.50 24.50 24.20 24.50 0.0M
2023-08-22 24.50 24.72 24.20 24.50 0.0M
2023-08-21 24.50 24.72 24.20 24.50 0.0M
2023-08-18 24.50 24.99 24.20 24.90 0.0M
2023-08-17 24.50 24.64 24.64 24.50 0.0M
2023-08-16 24.50 24.99 24.99 24.50 0.0M
2023-08-15 24.50 25.00 24.00 24.50 0.0M
2023-08-14 24.50 24.40 24.00 24.50 0.0M
2023-08-11 24.50 24.99 24.00 24.50 0.0M
2023-08-10 24.50 24.50 24.00 24.50 0.0M
2023-08-09 26.00 26.00 24.00 24.50 0.1M
2023-08-08 26.00 26.40 25.00 26.00 0.0M
2023-08-07 26.00 26.40 25.00 26.00 0.0M
2023-08-04 26.50 26.40 25.00 26.00 0.0M
2023-08-03 26.50 27.00 26.00 26.50 0.0M
2023-08-02 26.50 27.00 25.50 25.50 0.0M
2023-08-01 26.50 26.50 26.00 26.50 0.0M
2023-07-31 27.75 27.40 25.50 26.50 0.0M
2023-07-28 27.75 27.40 27.40 27.75 0.0M
2023-07-27 27.75 27.40 26.50 27.75 0.0M
2023-07-26 27.75 27.55 27.00 27.75 0.0M
2023-07-25 27.75 27.60 26.00 27.75 0.0M
2023-07-24 27.75 27.70 26.50 27.75 0.0M
2023-07-21 27.75 27.70 26.00 27.75 0.0M
2023-07-20 27.75 27.70 27.63 27.75 0.0M
2023-07-19 27.75 29.00 26.50 27.75 0.0M
2023-07-18 27.75 27.70 27.70 27.75 0.0M
2023-07-17 27.75 27.70 26.60 27.75 0.0M
2023-07-14 27.75 27.70 26.50 27.75 0.0M
2023-07-13 27.75 27.70 26.50 27.75 0.0M
2023-07-12 27.75 29.00 26.50 27.75 0.0M
2023-07-11 27.75 28.75 26.60 27.75 0.0M
2023-07-10 27.75 28.75 26.60 27.75 0.0M
2023-07-07 27.75 29.00 26.60 27.75 0.0M
2023-07-06 27.50 29.00 26.53 28.00 0.0M
2023-07-05 26.50 26.99 26.30 26.50 0.0M
2023-07-04 26.50 26.99 26.30 26.50 0.0M
2023-07-03 26.50 26.99 26.01 26.50 0.0M
2023-06-30 26.50 27.00 26.99 26.50 0.1M
2023-06-29 26.50 26.99 26.00 26.50 0.0M
2023-06-28 27.50 27.50 25.60 26.50 0.0M
2023-06-27 28.00 28.30 27.00 27.50 0.0M
2023-06-26 28.50 29.97 27.00 28.00 0.0M
2023-06-23 28.50 29.97 27.00 28.50 0.0M
2023-06-22 29.00 29.98 28.00 28.50 0.0M
2023-06-21 31.50 32.20 28.50 29.00 0.0M
2023-06-20 31.50 32.20 30.00 31.00 0.1M
2023-06-19 33.00 34.00 30.00 31.50 0.0M
2023-06-16 33.00 33.00 31.40 33.00 0.0M
2023-06-15 33.00 33.00 32.00 33.00 0.0M
2023-06-14 33.00 33.00 32.00 33.00 0.0M
2023-06-13 34.00 34.00 32.10 33.00 0.0M
2023-06-12 34.00 35.00 33.00 34.00 0.0M
2023-06-09 34.00 34.00 33.00 34.00 0.0M
2023-06-08 34.00 34.00 33.00 34.00 0.0M
2023-06-07 34.00 34.16 33.00 34.00 0.0M
2023-06-06 33.50 34.74 33.00 34.00 0.0M
2023-06-05 35.00 36.00 33.60 33.50 0.0M
2023-06-02 35.00 35.64 34.00 35.00 0.0M
2023-06-01 35.50 36.00 34.50 36.00 0.1M
2023-05-31 35.50 36.00 34.00 35.50 0.1M
2023-05-30 36.00 35.60 35.00 35.50 0.0M
2023-05-26 37.50 38.50 35.00 36.00 0.0M
2023-05-25 37.00 39.00 35.92 37.50 0.0M
2023-05-24 37.00 38.39 35.92 37.00 0.0M
2023-05-23 37.00 38.39 34.00 37.00 0.0M
2023-05-22 37.00 38.39 35.92 37.00 0.0M
2023-05-19 37.00 38.39 35.00 37.00 0.0M
2023-05-18 37.00 38.50 36.00 37.00 0.0M
2023-05-17 37.00 38.50 36.00 37.00 0.0M
2023-05-16 37.00 38.00 35.92 37.00 0.0M
2023-05-15 37.00 38.75 35.40 37.00 0.0M
2023-05-12 37.00 39.00 35.40 37.00 0.0M
2023-05-11 37.00 38.75 35.40 37.00 0.0M
2023-05-10 37.00 38.75 35.00 37.00 0.0M
2023-05-09 37.00 38.75 35.40 37.00 0.0M
2023-05-05 37.00 39.00 36.50 37.00 0.0M
2023-05-04 38.00 39.00 37.36 38.00 0.0M
2023-05-03 38.00 38.75 37.36 38.00 0.0M
2023-05-02 38.00 39.00 37.25 39.00 0.0M
2023-04-28 38.00 38.75 37.21 38.00 0.0M
2023-04-27 38.00 39.00 37.21 38.00 0.0M
2023-04-26 38.00 38.75 37.21 38.00 0.1M
2023-04-25 38.00 38.75 37.21 38.50 0.0M
2023-04-24 38.00 38.75 37.21 38.00 0.0M
2023-04-21 38.00 38.75 37.21 38.00 0.0M
2023-04-20 38.00 38.75 37.19 38.00 0.0M
2023-04-19 38.00 38.75 36.30 38.00 0.0M
2023-04-18 38.00 38.75 37.15 38.00 0.0M
2023-04-17 38.00 39.00 37.15 38.00 0.1M
2023-04-14 38.50 39.60 37.10 38.00 0.0M
2023-04-13 38.50 39.70 37.03 38.50 0.0M
2023-04-12 38.50 39.50 37.00 38.50 0.1M
2023-04-11 37.50 39.70 37.00 38.50 0.0M
2023-04-06 37.50 38.00 37.00 37.50 0.0M
2023-04-05 39.00 38.50 37.00 37.50 0.0M
2023-04-04 39.00 38.50 38.00 39.00 0.1M
2023-04-03 39.00 40.00 38.00 39.00 0.0M
2023-03-31 39.25 39.20 38.00 39.00 0.0M
2023-03-30 39.25 40.00 38.25 39.25 0.0M
2023-03-29 39.25 40.00 39.00 39.25 0.1M
2023-03-28 39.25 40.50 38.50 39.25 0.0M
2023-03-27 39.75 40.00 39.00 39.25 0.0M
2023-03-24 39.75 39.94 39.06 39.75 0.0M
2023-03-23 40.00 40.00 39.06 39.75 0.0M
2023-03-22 40.00 40.50 39.06 40.00 0.0M
2023-03-21 40.50 41.00 39.06 40.00 0.0M
2023-03-20 40.50 40.99 40.01 40.50 0.0M
2023-03-17 40.50 41.00 40.06 40.50 0.0M
2023-03-16 40.50 41.80 40.00 40.50 0.0M
2023-03-15 41.00 40.09 39.00 40.50 0.0M
2023-03-14 42.00 41.50 40.00 41.00 0.0M
2023-03-13 42.00 43.00 40.00 42.00 0.0M
2023-03-10 42.00 43.00 41.00 43.00 0.0M
2023-03-09 42.50 43.00 41.00 42.00 0.0M
2023-03-08 42.50 42.30 42.00 42.50 0.0M
2023-03-07 42.50 42.50 40.00 40.00 0.0M
2023-03-06 42.50 42.50 42.39 42.50 0.0M
2023-03-03 42.50 43.00 42.00 42.50 0.0M
2023-03-02 42.50 42.50 42.00 42.50 0.0M
2023-03-01 42.50 43.00 42.49 42.50 0.0M
2023-02-28 42.50 43.00 42.40 42.50 0.0M
2023-02-27 43.50 43.17 42.00 42.50 0.0M
2023-02-24 43.50 45.00 42.00 43.50 0.0M
2023-02-23 43.50 43.35 40.00 40.00 0.0M
2023-02-22 43.50 43.48 42.00 43.50 0.0M
2023-02-21 43.50 45.00 43.60 43.50 0.0M
2023-02-20 43.50 45.00 42.00 43.50 0.0M
2023-02-17 43.50 45.00 42.00 43.50 0.0M
2023-02-16 44.00 44.00 42.00 43.50 0.0M
2023-02-15 44.00 44.50 41.00 44.00 0.0M
2023-02-14 47.00 48.00 43.00 44.00 0.0M
2023-02-13 49.00 48.59 47.00 47.00 0.0M
2023-02-10 49.00 50.00 48.59 49.00 0.0M
2023-02-09 49.00 48.59 48.02 49.00 0.0M
2023-02-08 49.00 48.75 48.02 49.00 0.0M
2023-02-07 49.00 48.75 48.02 49.00 0.0M
2023-02-06 49.00 50.00 48.52 49.00 0.0M
2023-02-03 49.00 50.00 48.52 49.00 0.0M
2023-02-02 49.00 50.00 48.25 49.00 0.1M
2023-02-01 49.50 50.25 48.78 49.50 0.0M
2023-01-31 50.50 50.26 50.00 50.50 0.0M
2023-01-30 50.50 51.00 50.01 50.50 0.0M
2023-01-27 50.50 51.00 50.00 50.50 0.0M
2023-01-26 50.50 51.00 50.26 50.50 0.0M
2023-01-25 50.50 51.00 50.00 51.00 0.1M
2023-01-24 50.50 50.50 50.26 50.50 0.0M
2023-01-23 50.50 51.00 50.50 50.50 0.0M
2023-01-20 50.50 50.60 50.00 50.50 0.0M
2023-01-19 50.50 50.80 50.00 50.00 0.3M
2023-01-18 50.50 50.64 50.30 50.50 0.0M
2023-01-17 50.50 51.00 50.00 50.50 0.0M
2023-01-16 50.50 50.75 50.20 50.20 0.0M
2023-01-13 50.50 51.00 50.26 50.50 0.0M
2023-01-12 50.50 51.00 50.10 50.50 0.0M
2023-01-11 50.50 51.00 50.50 50.50 0.0M
2023-01-10 50.50 50.69 50.00 50.50 0.0M
2023-01-09 50.50 51.00 50.00 50.50 0.0M
2023-01-06 50.50 50.74 50.00 50.50 0.0M
2023-01-05 51.50 52.00 50.00 50.50 0.1M
2023-01-04 51.50 50.83 50.00 51.50 0.0M
2023-01-03 51.00 51.50 49.40 51.50 0.1M