Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

GLE.US (GLE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.424 0.424 0.424 0.43 5,542
12th Dec 2025 (Fri) 0.4398 0.4398 0.43 0.43 1,492
11th Dec 2025 (Thu) 0.4282 0.4372 0.4282 0.437 936
10th Dec 2025 (Wed) 0.4351 0.4539 0.4322 0.4403 1,249
9th Dec 2025 (Tue) 0.453 0.4605 0.44 0.4314 4,283
8th Dec 2025 (Mon) 0.46 0.47 0.46 0.453 2,224
5th Dec 2025 (Fri) 0.4355 0.4506 0.4355 0.4488 1,606
4th Dec 2025 (Thu) 0.446 0.4624 0.422 0.4282 27,353
3rd Dec 2025 (Wed) 0.4588 0.4588 0.4408 0.446 4,216
2nd Dec 2025 (Tue) 0.4642 0.4642 0.4501 0.4591 4,775
1st Dec 2025 (Mon) 0.4809 0.4809 0.461 0.4794 14,673
28th Nov 2025 (Fri) 0.475 0.5036 0.475 0.5025 5,118
27th Nov 2025 (Thu) 0.431 0.5338 0.431 0.4801 35,646
26th Nov 2025 (Wed) 0.431 0.5338 0.431 0.4801 32,846
25th Nov 2025 (Tue) 0.428 0.428 0.426 0.4306 7,005
24th Nov 2025 (Mon) 0.3941 0.4398 0.3941 0.4308 5,336
21st Nov 2025 (Fri) 0.3901 0.3901 0.3701 0.3883 1,298
20th Nov 2025 (Thu) 0.415 0.415 0.415 0.4203 557
19th Nov 2025 (Wed) 0.4293 0.4293 0.4202 0.4203 968
18th Nov 2025 (Tue) 0.453 0.4539 0.4302 0.4284 2,181
17th Nov 2025 (Mon) 0.4718 0.4718 0.44 0.4398 6,096
14th Nov 2025 (Fri) 0.4771 0.5007 0.4771 0.485 4,003
13th Nov 2025 (Thu) 0.516 0.516 0.4782 0.4807 2,737
12th Nov 2025 (Wed) 0.485 0.53 0.485 0.5119 6,092
11th Nov 2025 (Tue) 0.5139 0.5139 0.4709 0.4873 7,392
10th Nov 2025 (Mon) 0.5101 0.53 0.5101 0.5301 12,742
7th Nov 2025 (Fri) 0.564 0.564 0.51 0.5255 17,355
6th Nov 2025 (Thu) 0.60 0.6105 0.5589 0.5878 26,558
5th Nov 2025 (Wed) 0.575 0.605 0.575 0.607 20,619
4th Nov 2025 (Tue) 0.6834 0.6834 0.6807 0.6807 0
3rd Nov 2025 (Mon) 0.6834 0.7024 0.66 0.6807 50,164
31st Oct 2025 (Fri) 0.7605 0.7605 0.66 0.68 161,327
30th Oct 2025 (Thu) 0.7564 1.08 0.7301 0.8637 9,836,234
29th Oct 2025 (Wed) 0.6467 0.68 0.6358 0.6525 293,124
28th Oct 2025 (Tue) 0.65 0.65 0.6301 0.6324 5,085
27th Oct 2025 (Mon) 0.6522 0.675 0.6504 0.6674 1,960
24th Oct 2025 (Fri) 0.6433 0.6472 0.6433 0.647 1,705
23rd Oct 2025 (Thu) 0.6318 0.6467 0.6318 0.647 6,051
22nd Oct 2025 (Wed) 0.665 0.6699 0.631 0.6401 4,236
21st Oct 2025 (Tue) 0.6256 0.661 0.62 0.6481 10,099
20th Oct 2025 (Mon) 0.6201 0.6356 0.6201 0.6396 11,463
17th Oct 2025 (Fri) 0.6478 0.6629 0.617 0.622 4,305
16th Oct 2025 (Thu) 0.6631 0.664 0.6323 0.6346 16,006
15th Oct 2025 (Wed) 0.6847 0.7002 0.6631 0.663 8,088
FTSE 100 Latest
Value9,751.31
Change102.28