Gelesis Holdings, Inc.
GLSNYSEHealthcare
$0.16
+$0.00(+0.00%)
Market Cap$11630550
P/E Ratio—
52W High$5.67
52W Low$0.012
Gelesis Holdings, Inc. (GLS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gls · EOD price history · split-adj. · FMP · as of May 23, 2023
5-Year High5Y
$8.24
Jan 14, 2022
-98.1% from here
5-Year Low5Y
$0.0110
May 10, 2023
+1.3K% from low
IPO Priceadj.
$6.53
Jan 14, 2022
-97.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 129K | +0.83% |
| May 22, 2023 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 0K | +33.33% |
| May 19, 2023 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| May 18, 2023 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 10K | -20.00% |
| May 17, 2023 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24K | +0.00% |
| May 16, 2023 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 149K | -18.92% |
| May 15, 2023 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 52K | -2.78% |
| May 12, 2023 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24K | -17.16% |
| May 11, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 48K | -6.47% |
| May 10, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 188K | +22.73% |
| May 9, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 14K | -20.86% |
| May 8, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 54K | +0.00% |
| May 5, 2023 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 238K | -3.85% |
| May 4, 2023 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 18K | -13.33% |
| May 3, 2023 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 485K | -8.45% |
| May 2, 2023 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 204K | +17.86% |
| May 1, 2023 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 187K | -22.73% |
| Apr 28, 2023 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5K | -9.09% |
| Apr 27, 2023 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21K | +13.51% |
| Apr 26, 2023 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 325K | +0.00% |
Showing 1–20 of 340 records
Annual Stock Price Performance · GLS
Jan 1 → Dec 31 · 2 years2023-95.7%$0.28 → $0.01
-95.7%
2022-96.0%$7.33 → $0.29
-96.0%
Best Year2023 · -95.7%
Worst Year2022 · -96.0%
Positive Years0 / 2
Avg Annual Return-95.9%
2Y Total Return-99.8%
2Y CAGR~-95.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GLS?
If you invested $1,000 in GLS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$24
Total Return-97.6%
CAGR~-60.5% / yr
Profit$-976
Based on Jan 14, 2022 · $6.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Gelesis Holdings, Inc. (GLS) is classified under Healthcare and trades on NYSE. The quote snapshot on this page shows a last price of $0.16. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GLS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GLS historical stock pricesFMP EOD datasplit-adjusted OHLCV