Gel Spa Historical Data - GEL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Gel Spa (GEL)
Gel Spa (GEL) Historical

Gel Spa (GEL)

1.73

0.00

(0.00%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.581395348837	1.72	1.73	1.7	5208	1.7144	DE
4	0.03	1.76470588235	1.7	1.77	1.7	3472	1.7238	DE
12	0.08	4.84848484848	1.65	1.89	1.63	6054	1.74545723	DE
26	0.42	32.0610687023	1.31	1.89	1.3	6017	1.65196676	DE
52	0.43	33.0769230769	1.3	1.89	1.2	5551	1.50746183	DE
156	-0.43	-19.9074074074	2.16	2.31	1.2	7013	1.72190575	DE
260	0.78	82.1052631579	0.95	2.76	0.525	18460	1.6682305	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739552100	1.73	0	0.00	1.73	1.73	1.73	17500
1739465700	1.73	0	0.00	1.73	1.73	1.73	2500
1739379300	1.73	0	0.00	1.73	1.73	1.73	0
1739292900	1.73	0.03	1.76	1.73	1.73	1.73	5000
1739206500	1.7	-0.02	-1.16	1.72	1.72	1.7	8125
1738947300	1.72	0	0.00	1.72	1.72	1.72	0
1738860900	1.72	-0.05	-2.82	1.72	1.72	1.72	625
1738774500	1.77	0	0.00	1.77	1.77	1.77	0
1738688100	1.77	0	0.00	1.77	1.77	1.77	0
1738601700	1.77	0.01	0.57	1.77	1.77	1.77	1875
1738342500	1.76	0.03	1.73	1.76	1.76	1.76	5000
1738256100	1.73	0	0.00	1.73	1.73	1.73	0
1738169700	1.73	0	0.00	1.73	1.73	1.73	0
1738083300	1.73	0	0.00	1.73	1.73	1.73	0
1737996900	1.73	0.03	1.76	1.71	1.73	1.71	2500
1737737700	1.7	0	0.00	1.7	1.7	1.7	5000
1737651300	1.7	0	0.00	1.7	1.7	1.7	0
1737564900	1.7	0	0.00	1.7	1.7	1.7	0
1737478500	1.7	0	0.00	1.7	1.7	1.7	0
1737392100	1.7	0	0.00	1.7	1.7	1.7	0
1737132900	1.7	-0.01	-0.58	1.7	1.7	1.7	625
1737046500	1.71	0	0.00	1.71	1.71	1.71	0
1736960100	1.71	0	0.00	1.71	1.71	1.71	0
1736873700	1.71	-0.04	-2.29	1.7	1.71	1.7	5000
1736787300	1.75	0.05	2.94	1.74	1.75	1.74	14375
1736528100	1.7	-0.05	-2.86	1.7	1.7	1.7	625
1736441700	1.75	0.01	0.57	1.75	1.75	1.75	13750
1736355300	1.74	0.11	6.75	1.67	1.83	1.67	31875
1736268900	1.6299999	-0.07	-4.12	1.69	1.69	1.6299999	2500
1736182500	1.7	-0.02	-1.16	1.7	1.7	1.7	1875
1735923300	1.72	0	0.00	1.72	1.72	1.72	0
1735836900	1.72	0.04	2.38	1.68	1.77	1.68	14375
1735577700	1.68	-0.05	-2.89	1.72	1.72	1.68	1250
1735318500	1.73	-0.09	-4.95	1.82	1.82	1.73	10000
1734972900	1.82	0	0.00	1.82	1.82	1.82	0
1734713700	1.82	-0.01	-0.55	1.82	1.82	1.82	625
1734627300	1.83	-0.01	-0.54	1.83	1.83	1.83	3750
1734540900	1.84	0	0.00	1.84	1.84	1.84	0
1734454500	1.84	0	0.00	1.84	1.84	1.84	0
1734368100	1.84	0	0.00	1.84	1.84	1.84	0
1734108900	1.84	0	0.00	1.84	1.84	1.84	0
1734022500	1.84	0	0.00	1.84	1.84	1.84	2500
1733936100	1.84	0	0.00	1.84	1.84	1.84	5000
1733849700	1.84	-0.04	-2.13	1.85	1.88	1.84	18750
1733763300	1.88	-0.01	-0.53	1.89	1.89	1.88	1250
1733504100	1.89	0.07	3.85	1.89	1.89	1.89	625
1733417700	1.82	0.04	2.25	1.86	1.86	1.82	5625
1733331300	1.78	0.06	3.49	1.89	1.89	1.78	8750
1733244900	1.72	0.02	1.18	1.7	1.72	1.7	10625
1733158500	1.7	0.01	0.59	1.7	1.7	1.69	5000
1732899300	1.69	0	0.00	1.69	1.69	1.69	1250
1732812900	1.69	0.01	0.60	1.68	1.69	1.67	11250
1732726500	1.68	0.03	1.82	1.65	1.68	1.65	7500
1732640100	1.65	0	0.00	1.65	1.65	1.65	1250
1732553700	1.65	-0.01	-0.60	1.65	1.65	1.65	1250
1732294500	1.66	0	0.00	1.66	1.66	1.66	0
1732208100	1.66	0.01	0.61	1.62	1.67	1.62	11875
1732121700	1.65	0.03	1.85	1.65	1.65	1.61	3750
1732035300	1.62	-0.01	-0.61	1.6299999	1.6299999	1.62	8125
1731948900	1.6299999	0	0.00	1.6299999	1.6299999	1.6299999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions