GELTECH SOLUTIONS $0.95

up +0.03


23/5/2013 02:23 PM  |  OTC : GLTC  |  Industries : Manufacturing / Resin, Synthetic Rubber, and Artificial Synthetic Fibers and Filaments Manufacturing
Type:

GLTC historical data

Date Open High Low Close Volume
5/23/2013 0.95 0.95 0.95 0.95 295
5/22/2013 1.00 1.00 0.92 0.92 184
5/21/2013 0.93 1.01 0.93 0.97 133
5/20/2013 0.90 0.96 0.88 0.96 316
5/17/2013 0.92 0.96 0.91 0.92 386
5/16/2013 1.02 1.02 0.92 0.94 102
5/15/2013 0.88 0.99 0.88 0.95 200
5/14/2013 0.98 0.99 0.88 0.95 860
5/13/2013 1.00 1.04 1.00 1.00 85
5/10/2013 1.04 1.04 0.99 1.02 64
5/9/2013 1.00 1.05 1.00 1.04 46
5/8/2013 1.02 1.04 1.02 1.02 138
5/7/2013 1.00 1.03 1.00 1.00 139
5/6/2013 1.04 1.04 1.00 1.00 26
5/3/2013 1.03 1.08 1.00 1.02 318
5/2/2013 1.00 1.04 1.00 1.02 166
5/1/2013 1.01 1.05 1.00 1.01 392
4/30/2013 1.01 1.07 1.00 1.04 295
4/29/2013 1.09 1.09 1.00 1.07 264
4/26/2013 1.17 1.18 1.06 1.09 504
4/25/2013 1.04 1.06 1.01 1.01 469
4/24/2013 1.04 1.04 0.99 1.04 169
4/23/2013 1.02 1.02 0.98 0.98 231
4/22/2013 0.97 1.10 0.97 0.98 376
4/19/2013 1.04 1.05 0.93 0.97 547
4/18/2013 1.00 1.07 0.99 1.02 325
4/17/2013 0.94 1.05 0.94 0.99 1044
4/16/2013 0.93 0.94 0.90 0.94 141
4/15/2013 0.94 0.95 0.93 0.94 78
4/12/2013 0.98 0.98 0.93 0.94 130
4/11/2013 0.98 0.98 0.93 0.95 285
4/10/2013 0.93 0.98 0.90 0.96 397
4/9/2013 1.00 1.00 0.88 0.93 695
4/8/2013 1.06 1.06 0.99 1.00 388
4/5/2013 1.02 1.05 1.00 1.05 179
4/4/2013 1.10 1.11 0.88 1.05 797
4/3/2013 1.11 1.16 1.11 1.14 173
4/2/2013 1.18 1.18 1.11 1.16 101
4/1/2013 1.10 1.20 1.10 1.19 385
3/28/2013 1.20 1.20 1.09 1.20 180
3/27/2013 1.08 1.18 0.95 1.15 652
3/26/2013 0.86 1.46 0.86 1.20 1702
3/25/2013 1.16 1.16 0.77 0.85 3994
3/22/2013 1.40 1.40 1.11 1.18 1848
3/21/2013 1.35 1.44 1.35 1.39 575
3/20/2013 1.65 1.73 0.95 1.36 6311
3/19/2013 1.67 1.75 1.63 1.70 2927
3/18/2013 1.35 1.70 1.35 1.57 3928
3/15/2013 1.16 1.45 1.16 1.33 2395
3/14/2013 1.17 1.19 1.13 1.17 1407
3/13/2013 1.11 1.19 1.11 1.19 1134
3/12/2013 1.14 1.17 1.09 1.13 1445
3/11/2013 1.00 1.18 0.99 1.10 1972
3/8/2013 0.96 0.99 0.93 0.99 1678
3/7/2013 0.85 0.97 0.85 0.94 1413
3/6/2013 0.86 0.88 0.84 0.85 628
3/5/2013 0.79 0.86 0.77 0.84 1087
3/4/2013 0.80 0.83 0.72 0.79 924
3/1/2013 0.80 0.83 0.69 0.80 2149
2/28/2013 0.75 0.79 0.73 0.77 1616
2/27/2013 0.58 0.76 0.58 0.73 1982
2/26/2013 0.56 0.59 0.53 0.58 522
2/25/2013 0.49 0.58 0.48 0.54 1914
2/22/2013 0.48 0.49 0.47 0.47 622
2/21/2013 0.50 0.50 0.42 0.48 629
2/20/2013 0.42 0.49 0.40 0.48 1481
2/19/2013 0.44 0.44 0.42 0.42 314
2/15/2013 0.43 0.43 0.40 0.43 114
2/14/2013 0.42 0.43 0.40 0.43 333
2/13/2013 0.37 0.43 0.35 0.42 587
2/12/2013 0.36 0.40 0.36 0.40 181
2/11/2013 0.39 0.39 0.36 0.36 60
2/8/2013 0.38 0.38 0.35 0.36 123
2/7/2013 0.36 0.39 0.36 0.39 113
2/6/2013 0.40 0.40 0.40 0.40 55
2/5/2013 0.35 0.40 0.35 0.35 239
2/4/2013 0.37 0.38 0.37 0.38 190
2/1/2013 0.42 0.42 0.36 0.37 263
1/31/2013 0.42 0.42 0.40 0.42 197
1/30/2013 0.38 0.42 0.37 0.42 594
1/29/2013 0.43 0.43 0.40 0.42 193
1/28/2013 0.41 0.43 0.41 0.43 47
1/25/2013 0.40 0.43 0.40 0.43 77
1/24/2013 0.40 0.43 0.40 0.43 74
1/23/2013 0.41 0.43 0.41 0.43 125
1/22/2013 0.43 0.43 0.38 0.41 283
1/18/2013 0.40 0.43 0.40 0.40 174
1/17/2013 0.43 0.43 0.38 0.43 98
1/16/2013 0.37 0.37 0.37 0.37 55
1/15/2013 0.44 0.44 0.38 0.43 364
1/14/2013 0.43 0.43 0.38 0.38 195
1/11/2013 0.41 0.44 0.38 0.38 797
1/10/2013 0.38 0.40 0.38 0.40 74
1/9/2013 0.34 0.43 0.34 0.42 275
1/8/2013 0.31 0.43 0.31 0.43 530
1/7/2013 0.36 0.37 0.32 0.37 108
1/4/2013 0.33 0.36 0.33 0.36 186
1/3/2013 0.34 0.34 0.33 0.33 7
1/2/2013 0.35 0.35 0.31 0.35 269
12/31/2012 0.38 0.38 0.32 0.32 672
Marketplace
Trading Center