Skip to main content
Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
0.757
+0.009 (1.15%)
At close: Feb 27, 2026, 4:00 PM EST
0.791
+0.034 (4.48%)
After-hours: Feb 27, 2026, 7:27 PM EST

Gelteq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.720.810.720.760.761.15%9,643
Feb 26, 20260.730.750.710.750.755.95%7,573
Feb 25, 20260.710.710.710.710.71-1.94%3,991
Feb 24, 20260.700.720.700.720.724.35%17,764
Feb 23, 20260.740.740.690.690.69-7.30%18,650
Feb 20, 20260.810.840.740.740.74-2.17%9,928
Feb 19, 20260.780.800.760.760.76-2.67%16,271
Feb 18, 20260.800.800.780.780.78-2.17%5,635
Feb 17, 20260.780.800.780.800.800.50%6,265
Feb 13, 20260.780.800.780.800.803.96%4,266
Feb 12, 20260.770.800.760.760.76-3.02%17,593
Feb 11, 20260.790.820.730.790.79-1.44%131,011
Feb 10, 20260.810.830.800.800.80-1.36%11,756
Feb 9, 20260.820.870.810.810.810.61%7,536
Feb 6, 20260.790.880.790.810.810.76%11,486
Feb 5, 20260.830.860.790.800.80-7.05%27,601
Feb 4, 20260.880.880.850.860.861.49%17,369
Feb 3, 20260.960.960.850.850.85-10.05%39,316
Feb 2, 20260.970.980.910.940.94-2.80%34,795
Jan 30, 20261.001.020.970.970.97-3.95%36,463
Jan 29, 20260.981.010.981.011.01-1.94%30,431
Jan 28, 20261.061.071.011.031.03-155,626
Jan 27, 20260.991.090.991.031.034.55%117,876
Jan 26, 20261.061.060.980.990.99-6.17%93,405
Jan 23, 20261.141.151.031.051.05-10.26%268,975
Jan 22, 20261.071.201.061.171.178.33%155,297
Jan 21, 20261.041.141.041.081.082.86%277,110
Jan 20, 20261.041.121.031.051.050.96%216,620
Jan 16, 20261.131.311.031.041.04-16.13%468,260
Jan 15, 20261.051.350.951.241.246.90%1,752,616
Jan 14, 20261.231.421.061.161.1639.24%28,037,327
Jan 13, 20260.840.840.670.830.836.44%28,812,565
Jan 12, 20260.830.850.770.780.78-5.85%89,656
Jan 9, 20260.840.840.800.830.83-3.78%7,507
Jan 8, 20260.850.870.830.860.861.05%18,145
Jan 7, 20260.830.870.830.860.863.02%8,438
Jan 6, 20260.860.860.800.830.833.74%13,814
Jan 5, 20260.830.880.780.800.80-4.50%64,455
Jan 2, 20260.830.850.780.840.844.71%14,567
Dec 31, 20250.790.810.790.800.80-0.62%8,427
Dec 30, 20250.850.870.790.810.81-4.69%56,947
Dec 29, 20250.860.880.790.840.84-2.31%39,207
Dec 26, 20250.860.860.840.860.86-0.62%29,280
Dec 24, 20250.870.880.860.870.87-0.55%9,774
Dec 23, 20250.870.890.860.870.87-2.47%26,829
Dec 22, 20250.900.900.850.900.90-0.06%44,690
Dec 19, 20250.920.920.830.900.904.37%51,627
Dec 18, 20250.910.910.850.860.86-3.54%40,058
Dec 17, 20250.940.970.860.890.89-7.24%55,111
Dec 16, 20250.951.000.940.960.960.11%78,453
Dec 15, 20251.001.020.950.960.96-4.95%46,382
Dec 12, 20251.061.091.001.011.01-7.34%40,666
Dec 11, 20251.101.101.051.091.09-3.54%25,225
Dec 10, 20251.171.171.101.131.130.89%60,512
Dec 9, 20251.061.181.061.121.12-0.88%117,934
Dec 8, 20251.091.191.041.131.133.67%140,157
Dec 5, 20251.051.251.011.091.09-0.91%317,252
Dec 4, 20251.101.121.031.101.101.85%57,237
Dec 3, 20251.051.131.051.081.08-69,264
Dec 2, 20251.031.111.021.081.083.85%76,236
Dec 1, 20251.081.181.041.041.04-3.70%121,774
Nov 28, 20251.091.171.061.081.081.89%280,439
Nov 26, 20251.091.111.001.061.06-2.75%276,179
Nov 25, 20251.111.130.951.091.092.83%949,071
Nov 24, 20251.131.260.931.061.0620.39%57,979,533
Nov 21, 20250.890.930.880.880.88-0.65%19,918
Nov 20, 20250.920.950.850.890.89-2.84%83,962
Nov 19, 20250.900.950.880.910.91-5.96%72,733
Nov 18, 20250.900.980.900.970.973.17%26,234
Nov 17, 20250.981.070.900.940.94-5.79%68,132
Nov 14, 20250.971.030.971.001.00-1.19%360,973
Nov 13, 20251.081.081.001.011.01-4.72%21,616
Nov 12, 20251.091.091.001.061.06-1.85%19,112
Nov 11, 20251.011.101.001.081.085.88%40,401
Nov 10, 20251.011.040.981.021.02-43,322
Nov 7, 20251.011.041.001.021.02-4.67%22,228
Nov 6, 20251.121.121.061.071.07-6,940
Nov 5, 20251.061.111.061.071.07-1.83%13,025
Nov 4, 20251.091.111.071.091.09-2.68%10,464
Nov 3, 20251.151.171.061.121.12-5.08%64,961
Oct 31, 20251.171.191.151.181.180.85%8,865
Oct 30, 20251.191.201.151.171.17-2.50%54,074
Oct 29, 20251.211.211.191.201.20-1.64%20,093
Oct 28, 20251.231.241.211.221.220.83%13,826
Oct 27, 20251.301.311.191.211.21-2.42%119,817
Oct 24, 20251.321.371.231.241.24-10.79%50,324
Oct 23, 20251.111.501.101.391.3923.01%650,448
Oct 22, 20251.211.241.041.131.13-9.60%87,045
Oct 21, 20251.251.341.231.251.25-0.79%84,460
Oct 20, 20251.201.311.201.261.263.28%60,605
Oct 17, 20251.261.301.211.221.22-4.69%93,787
Oct 16, 20251.281.311.241.281.28-19,451
Oct 15, 20251.341.341.271.281.280.79%65,567
Oct 14, 20251.291.301.251.271.27-5.22%55,634
Oct 13, 20251.351.381.291.341.343.08%123,579
Oct 10, 20251.341.381.301.301.30-4.41%166,607
Oct 9, 20251.271.601.271.361.366.25%1,701,814
Oct 8, 20251.251.311.251.281.283.23%72,362
Oct 7, 20251.251.401.201.241.24-0.80%57,830
Oct 6, 20251.261.271.201.251.25-1.57%74,296