Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geltech Solutions (OP: GLTC )

N/A UNCHANGED
Last Price Updated: 3:32 PM EST, Feb 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1.010 1.070 1.000 1.040 29,420 -0.03(-2.80%)
Apr 29, 2013 1.090 1.090 1.000 1.070 26,308 -0.02(-1.83%)
Apr 26, 2013 1.170 1.090 1.010 1.090 50,334 +0.08(+7.92%)
Apr 25, 2013 1.040 1.060 1.010 1.010 46,810 -0.03(-2.88%)
Apr 24, 2013 1.040 1.040 0.9900 1.040 16,900 +0.06(+6.12%)
Apr 23, 2013 1.020 1.020 0.9800 0.9800 23,021 +0.00(+0.00%)
Apr 22, 2013 0.9700 1.100 0.9700 0.9800 37,528 +0.01(+1.03%)
Apr 19, 2013 1.040 1.050 0.9300 0.9700 54,662 -0.05(-4.90%)
Apr 18, 2013 1.000 1.070 0.9900 1.020 32,488 +0.03(+3.03%)
Apr 17, 2013 0.9400 1.050 0.9400 0.9900 104,351 +0.05(+5.32%)
Apr 16, 2013 0.9300 0.9400 0.9000 0.9400 14,074 +0.00(+0.00%)
Apr 15, 2013 0.9350 0.9500 0.9300 0.9400 7,725 +0.00(+0.53%)
Apr 12, 2013 0.9750 0.9750 0.9300 0.9350 12,995 -0.01(-1.27%)
Apr 11, 2013 0.9750 0.9750 0.9300 0.9470 28,482 -0.01(-1.35%)
Apr 10, 2013 0.9320 0.9800 0.9000 0.9600 39,691 +0.03(+3.00%)
Apr 09, 2013 1.000 1.000 0.8830 0.9320 69,459 -0.07(-6.80%)
Apr 08, 2013 1.060 1.060 0.9900 1.000 38,781 -0.05(-4.76%)
Apr 05, 2013 1.020 1.050 1.000 1.050 17,867 +0.00(+0.00%)
Apr 04, 2013 1.100 1.110 0.8800 1.050 79,635 -0.09(-7.89%)
Apr 03, 2013 1.110 1.160 1.110 1.140 17,295 -0.02(-1.72%)
Apr 02, 2013 1.180 1.180 1.110 1.160 10,006 -0.03(-2.52%)
Apr 01, 2013 1.100 1.200 1.100 1.190 38,494 -0.01(-0.83%)
Mar 28, 2013 1.195 1.200 1.090 1.200 17,937 +0.05(+4.35%)
Mar 27, 2013 1.080 1.180 0.9500 1.150 65,111 -0.05(-4.17%)
Mar 26, 2013 0.8625 1.460 0.8625 1.200 170,158 +0.35(+41.18%)
Mar 25, 2013 1.155 1.160 0.7700 0.8500 399,390 -0.33(-27.97%)
Mar 22, 2013 1.400 1.400 1.110 1.180 184,777 -0.21(-15.11%)
Mar 21, 2013 1.350 1.440 1.350 1.390 57,464 +0.03(+2.21%)
Mar 20, 2013 1.650 1.730 0.9500 1.360 631,076 -0.34(-20.00%)
Mar 19, 2013 1.670 1.750 1.630 1.700 292,630 +0.13(+8.28%)
Mar 18, 2013 1.350 1.700 1.350 1.570 392,704 +0.24(+18.05%)
Mar 15, 2013 1.160 1.450 1.160 1.330 239,459 +0.16(+13.68%)
Mar 14, 2013 1.170 1.190 1.130 1.170 140,604 -0.02(-1.68%)
Mar 13, 2013 1.110 1.190 1.110 1.190 113,398 +0.06(+5.31%)
Mar 12, 2013 1.135 1.170 1.090 1.130 144,501 +0.03(+2.73%)
Mar 11, 2013 1.000 1.180 0.9910 1.100 197,113 +0.11(+11.11%)
Mar 08, 2013 0.9550 0.9900 0.9300 0.9900 167,781 +0.05(+5.32%)
Mar 07, 2013 0.8450 0.9700 0.8450 0.9400 141,221 +0.09(+10.59%)
Mar 06, 2013 0.8600 0.8800 0.8400 0.8500 62,787 +0.01(+1.19%)
Mar 05, 2013 0.7897 0.8600 0.7700 0.8400 108,691 +0.05(+5.73%)
Mar 04, 2013 0.8000 0.8300 0.7204 0.7945 92,353 -0.00(-0.31%)
Mar 01, 2013 0.8000 0.8300 0.6900 0.7970 214,846 +0.03(+3.51%)
Feb 28, 2013 0.7400 0.7900 0.7300 0.7700 161,524 +0.04(+5.48%)
Feb 27, 2013 0.5800 0.7600 0.5800 0.7300 198,201 +0.15(+25.86%)
Feb 26, 2013 0.5600 0.5900 0.5300 0.5800 52,184 +0.11(+23.40%)
Feb 22, 2013 0.4800 0.4900 0.4700 0.4700 62,129 -0.01(-2.08%)
Feb 21, 2013 0.4990 0.4999 0.4210 0.4800 62,849 +0.00(+0.00%)
Feb 20, 2013 0.4195 0.4900 0.4000 0.4800 148,048 +0.06(+14.56%)
Feb 19, 2013 0.4430 0.4440 0.4190 0.4190 31,396 -0.01(-2.56%)
Feb 15, 2013 0.4290 0.4300 0.4000 0.4300 11,396 +0.00(+0.23%)
Feb 14, 2013 0.4190 0.4290 0.4000 0.4290 33,300 +0.01(+2.39%)
Feb 13, 2013 0.3700 0.4250 0.3500 0.4190 58,661 +0.02(+4.75%)
Feb 12, 2013 0.3600 0.4000 0.3600 0.4000 18,091 +0.04(+11.11%)
Feb 11, 2013 0.3939 0.3939 0.3600 0.3600 6,000 +0.00(+0.00%)
Feb 08, 2013 0.3800 0.3800 0.3500 0.3600 12,220 -0.03(-7.67%)
Feb 07, 2013 0.3600 0.3940 0.3600 0.3899 11,300 -0.01(-2.48%)
Feb 06, 2013 0.3998 0.3998 0.3998 0.3998 5,450 +0.02(+6.61%)
Feb 04, 2013 0.3700 0.3800 0.3700 0.3750 19,000 +0.01(+1.35%)
Feb 01, 2013 0.4175 0.4175 0.3600 0.3700 26,250 -0.05(-11.90%)
Jan 31, 2013 0.4175 0.4200 0.4000 0.4200 19,700 +0.00(+0.60%)
Jan 30, 2013 0.3800 0.4175 0.3700 0.4175 59,375 -0.00(-0.52%)
Jan 29, 2013 0.4250 0.4250 0.4000 0.4197 19,225 -0.01(-1.25%)
Jan 28, 2013 0.4050 0.4250 0.4050 0.4250 4,700 +0.00(+0.00%)
Jan 25, 2013 0.4000 0.4250 0.4000 0.4250 7,615 +0.00(+0.00%)
Jan 24, 2013 0.4000 0.4250 0.4000 0.4250 7,350 -0.01(-1.16%)
Jan 23, 2013 0.4050 0.4300 0.4050 0.4300 12,500 +0.02(+6.17%)
Jan 22, 2013 0.4300 0.4300 0.3800 0.4050 28,210 +0.01(+1.25%)
Jan 18, 2013 0.4000 0.4300 0.4000 0.4000 17,400 -0.03(-6.98%)
Jan 17, 2013 0.4300 0.4300 0.3800 0.4300 9,732 +0.06(+16.15%)
Jan 16, 2013 0.3702 0.3702 0.3702 0.3702 5,500 -0.06(-13.91%)
Jan 15, 2013 0.4400 0.4400 0.3800 0.4300 36,353 +0.05(+13.13%)
Jan 14, 2013 0.4300 0.4300 0.3801 0.3801 19,500 +0.00(+0.03%)
Jan 12, 2013 0.4100 0.4400 0.3800 0.3800 79,625 +0.00(+0.00%)
Jan 11, 2013 0.4100 0.4400 0.3800 0.3800 79,625 -0.02(-5.00%)
Jan 10, 2013 0.3800 0.4000 0.3800 0.4000 7,350 -0.02(-4.76%)
Jan 09, 2013 0.3400 0.4300 0.3400 0.4200 27,450 -0.01(-2.33%)
Jan 08, 2013 0.3100 0.4300 0.3100 0.4300 52,965 +0.06(+16.22%)
Jan 07, 2013 0.3600 0.3700 0.3201 0.3700 10,800 +0.01(+2.78%)
Jan 04, 2013 0.3300 0.3600 0.3300 0.3600 18,556 +0.03(+9.09%)
Jan 03, 2013 0.3400 0.3400 0.3300 0.3300 630 -0.02(-5.44%)
Jan 02, 2013 0.3500 0.3600 0.3051 0.3490 26,835 -0.01(-3.06%)
Dec 31, 2012 0.3750 0.3800 0.3330 0.3600 33,662 -0.02(-5.26%)
Dec 28, 2012 0.3700 0.3800 0.3325 0.3800 35,650 +0.03(+8.57%)
Dec 27, 2012 0.3408 0.4200 0.3324 0.3500 37,518 -0.07(-16.67%)
Dec 26, 2012 0.4000 0.4200 0.4000 0.4200 3,100 -0.02(-4.55%)
Dec 24, 2012 0.4400 0.4400 0.3222 0.4400 7,609 +0.00(+0.00%)
Dec 21, 2012 0.3800 0.4400 0.3110 0.4400 37,100 -0.00(-0.90%)
Dec 20, 2012 0.4350 0.4440 0.4350 0.4440 810 +0.00(+0.91%)
Dec 19, 2012 0.4400 0.4440 0.3304 0.4400 17,327 +0.02(+4.76%)
Dec 18, 2012 0.4400 0.4400 0.3900 0.4200 27,660 -0.02(-5.41%)
Dec 17, 2012 0.3900 0.4440 0.3151 0.4440 40,275 +0.02(+4.47%)
Dec 14, 2012 0.4000 0.4325 0.3900 0.4250 19,600 -0.01(-2.30%)
Dec 13, 2012 0.4350 0.4350 0.3900 0.4350 8,874 +0.00(+0.00%)
Dec 12, 2012 0.4200 0.4400 0.3100 0.4350 33,754 +0.02(+3.57%)
Dec 11, 2012 0.4200 0.4250 0.3700 0.4200 22,299 +0.00(+0.00%)
Dec 10, 2012 0.4100 0.4200 0.4000 0.4200 10,610 +0.02(+6.06%)
Dec 07, 2012 0.3000 0.4050 0.3000 0.3960 39,983 +0.05(+13.14%)
Dec 06, 2012 0.3600 0.3600 0.3070 0.3500 55,388 -0.01(-2.78%)
Dec 05, 2012 0.3550 0.3700 0.3550 0.3600 8,500 -0.01(-2.70%)
Dec 04, 2012 0.3069 0.4050 0.3069 0.3700 14,100 -0.01(-2.63%)
Nov 30, 2012 0.4450 0.4499 0.2100 0.3800 483,441 -0.09(-19.15%)
Nov 29, 2012 0.4500 0.4999 0.4500 0.4700 63,972 +0.00(+0.00%)
Nov 28, 2012 0.4700 0.4895 0.4500 0.4700 17,546 -0.02(-3.98%)
Nov 27, 2012 0.4700 0.4895 0.4700 0.4895 6,200 +0.02(+4.15%)
Nov 26, 2012 0.4800 0.4995 0.4700 0.4700 34,996 -0.03(-5.98%)
Nov 24, 2012 0.4600 0.4999 0.4600 0.4999 16,320 +0.00(+0.00%)
Nov 23, 2012 0.4600 0.4999 0.4600 0.4999 16,320 +0.02(+4.15%)
Nov 21, 2012 0.4598 0.4999 0.4500 0.4800 29,754 +0.02(+4.37%)
Nov 20, 2012 0.4599 0.4599 0.4500 0.4599 39,096 +0.00(+0.00%)
Nov 19, 2012 0.4599 0.4599 0.4500 0.4599 24,733 +0.00(+0.00%)
Nov 16, 2012 0.4599 0.4599 0.3900 0.4599 57,100 +0.01(+2.66%)
Nov 15, 2012 0.4000 0.4480 0.4000 0.4480 26,250 +0.02(+4.19%)
Nov 14, 2012 0.4450 0.4600 0.4200 0.4300 51,409 -0.02(-4.44%)
Nov 13, 2012 0.4800 0.4800 0.4400 0.4500 5,000 -0.03(-6.25%)
Nov 12, 2012 0.4700 0.4980 0.4400 0.4800 26,867 -0.02(-4.00%)
Nov 09, 2012 0.4700 0.5000 0.4400 0.5000 20,192 +0.03(+6.38%)
Nov 08, 2012 0.4500 0.4700 0.4500 0.4700 14,312 +0.00(+0.00%)
Nov 07, 2012 0.4800 0.4800 0.4400 0.4700 4,905 -0.03(-6.00%)
Nov 06, 2012 0.5000 0.5180 0.4400 0.5000 18,174 +0.00(+0.00%)
Nov 05, 2012 0.4600 0.5000 0.4300 0.5000 9,900 -0.02(-3.47%)
Nov 02, 2012 0.5200 0.5200 0.5000 0.5180 27,050 +0.02(+3.60%)
Nov 01, 2012 0.5400 0.5400 0.5000 0.5000 8,900 +0.00(+0.00%)
Oct 31, 2012 0.4700 0.5500 0.4500 0.5000 20,150 +0.03(+6.38%)
Oct 26, 2012 0.4700 0.4700 0.4700 0 +0.03(+6.58%)
Oct 25, 2012 0.5000 0.5000 0.4410 0.4410 17,500 -0.06(-12.83%)
Oct 24, 2012 0.5099 0.5099 0.4300 0.5059 7,230 +0.06(+12.42%)
Oct 23, 2012 0.4310 0.5250 0.4300 0.4500 24,970 -0.04(-8.16%)
Oct 19, 2012 0.4900 0.5899 0.4900 0.4900 29,400 +0.00(+0.00%)
Oct 18, 2012 0.4520 0.4900 0.4300 0.4900 34,191 +0.04(+8.41%)
Oct 17, 2012 0.5500 0.5500 0.4520 0.4520 54,300 -0.11(-19.29%)
Oct 16, 2012 0.5100 0.5600 0.4610 0.5600 71,870 +0.05(+9.80%)
Oct 15, 2012 0.5800 0.5800 0.5100 0.5100 21,700 -0.07(-12.07%)
Oct 12, 2012 0.4810 0.6000 0.4700 0.5800 49,800 +0.04(+7.41%)
Oct 11, 2012 0.5700 0.5700 0.4520 0.5400 50,815 -0.04(-6.90%)
Oct 10, 2012 0.5600 0.5800 0.5500 0.5800 12,000 -0.02(-3.33%)
Oct 09, 2012 0.6000 0.6000 0.5501 0.6000 7,100 +0.01(+1.69%)
Oct 08, 2012 0.6200 0.6200 0.5600 0.5900 8,410 -0.03(-4.84%)
Oct 06, 2012 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Oct 05, 2012 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.02%)
Oct 04, 2012 0.5998 0.6199 0.5600 0.6199 1,357 +0.02(+3.35%)
Oct 03, 2012 0.5500 0.6300 0.5500 0.5998 33,009 -0.03(-4.79%)
Oct 02, 2012 0.6000 0.6300 0.6000 0.6300 19,300 +0.03(+5.00%)
Oct 01, 2012 0.6400 0.6400 0.6000 0.6000 13,705 -0.04(-6.25%)
Sep 28, 2012 0.6300 0.6400 0.6000 0.6400 8,921 +0.00(+0.00%)
Sep 27, 2012 0.6400 0.6400 0.6000 0.6400 18,521 +0.00(+0.00%)
Sep 26, 2012 0.6400 0.6400 0.5520 0.6400 25,829 +0.04(+6.67%)
Sep 25, 2012 0.6000 0.6000 0.6000 0.6000 15,748 +0.00(+0.00%)
Sep 24, 2012 0.6050 0.6050 0.6000 0.6000 15,100 -0.03(-4.76%)
Sep 21, 2012 0.6700 0.6700 0.6000 0.6300 18,900 -0.04(-5.97%)
Sep 20, 2012 0.6300 0.6700 0.5970 0.6700 50,769 +0.04(+5.51%)
Sep 19, 2012 0.6100 0.6400 0.5510 0.6350 81,631 -0.02(-2.31%)
Sep 18, 2012 0.6500 0.6800 0.6100 0.6500 35,030 -0.02(-2.99%)
Sep 17, 2012 0.6800 0.6800 0.6700 0.6700 11,000 -0.01(-1.47%)
Sep 14, 2012 0.6700 0.6800 0.6500 0.6800 23,200 -0.01(-1.45%)
Sep 13, 2012 0.6600 0.6900 0.6500 0.6900 38,405 +0.01(+1.47%)
Sep 12, 2012 0.6600 0.7000 0.6500 0.6800 45,935 -0.01(-1.45%)
Sep 11, 2012 0.7000 0.7200 0.6600 0.6900 58,549 -0.03(-4.17%)
Sep 10, 2012 0.7100 0.7500 0.7100 0.7200 42,475 -0.03(-4.00%)
Sep 07, 2012 0.7500 0.7800 0.7000 0.7500 4,525 +0.04(+5.63%)
Sep 06, 2012 0.7600 0.7600 0.7000 0.7100 28,100 +0.01(+1.43%)
Sep 05, 2012 0.7600 0.7600 0.7000 0.7000 18,033 -0.02(-2.78%)
Sep 04, 2012 0.7200 0.7200 0.7200 0.7200 16,500 +0.00(+0.00%)
Aug 31, 2012 0.7200 0.7200 0.7200 0.7200 16,025 +0.00(+0.00%)
Aug 30, 2012 0.7500 0.7500 0.7200 0.7200 10,585 +0.00(+0.00%)
Aug 29, 2012 0.7200 0.7500 0.7200 0.7200 5,325 +0.01(+1.41%)
Aug 27, 2012 0.7500 0.8000 0.7100 0.7100 60,545 -0.09(-11.25%)
Aug 24, 2012 0.7500 0.8000 0.7500 0.8000 9,650 -0.01(-1.23%)
Aug 23, 2012 0.7400 0.8100 0.7400 0.8100 7,450 +0.00(+0.00%)
Aug 22, 2012 0.7600 0.8100 0.7400 0.8100 7,735 +0.05(+6.58%)
Aug 21, 2012 0.7800 0.8000 0.7250 0.7600 112,017 +0.00(+0.00%)
Aug 20, 2012 0.7600 0.7950 0.7120 0.7600 75,180 +0.02(+2.01%)
Aug 17, 2012 0.7500 0.7500 0.6600 0.7450 52,134 -0.01(-0.67%)
Aug 16, 2012 0.8000 0.8200 0.7200 0.7500 21,288 -0.05(-6.25%)
Aug 15, 2012 0.7700 0.9400 0.7100 0.8000 77,967 +0.05(+6.67%)
Aug 14, 2012 0.7300 0.7850 0.7250 0.7500 45,830 +0.02(+2.74%)
Aug 13, 2012 0.7600 0.7600 0.7250 0.7300 20,520 -0.03(-3.95%)
Aug 11, 2012 0.7400 0.8400 0.7400 0.7600 28,430 +0.00(+0.00%)
Aug 10, 2012 0.7400 0.8400 0.7400 0.7600 28,430 -0.08(-9.52%)
Aug 09, 2012 0.8000 0.8400 0.7250 0.8400 58,354 -0.01(-0.59%)
Aug 08, 2012 0.9000 0.9000 0.8000 0.8450 47,346 -0.05(-5.06%)
Aug 07, 2012 0.8001 0.8900 0.8000 0.8900 19,000 +0.05(+5.95%)
Aug 06, 2012 0.9000 0.9000 0.8001 0.8400 71,558 -0.08(-8.70%)
Aug 03, 2012 0.9500 0.9500 0.8500 0.9200 15,740 +0.06(+6.98%)
Aug 02, 2012 0.8500 0.8600 0.8300 0.8600 16,598 +0.00(+0.00%)
Aug 01, 2012 0.8900 0.8900 0.8000 0.8600 33,118 -0.04(-3.91%)
Jul 31, 2012 0.9300 0.9300 0.8000 0.8950 23,450 -0.01(-0.56%)
Jul 30, 2012 0.9700 0.9800 0.7517 0.9000 67,470 +0.01(+1.12%)
Jul 27, 2012 0.9790 0.9900 0.8900 0.8900 145,325 -0.09(-9.09%)
Jul 26, 2012 0.9200 0.9790 0.8001 0.9790 90,600 +0.08(+8.78%)
Jul 25, 2012 0.9300 0.9650 0.7500 0.9000 132,506 +0.00(+0.00%)
Jul 24, 2012 0.8800 0.9200 0.8199 0.9000 220,416 +0.09(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.