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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gls · 日线历史（复权）· FMP · 截至 2023年5月23日
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.
关于价格历史与 OHLCV 数据
Gelesis Holdings, Inc.（GLS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLS 历史股价FMP 日线复权 OHLCV