Skip to main content
Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
0.620
+0.020 (3.30%)
At close: Jun 26, 2026, 4:00 PM EDT
0.610
-0.010 (-1.55%)
After-hours: Jun 26, 2026, 7:22 PM EDT

Gelteq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.600.650.600.620.623.30%87,347
Jun 25, 20260.680.700.600.600.60-13.03%158,649
Jun 24, 20260.710.740.690.690.69-5.65%93,025
Jun 23, 20260.840.840.730.730.73-15.99%157,383
Jun 22, 20261.031.090.870.870.87-16.28%328,678
Jun 18, 20261.061.090.961.041.04-8.77%387,234
Jun 17, 20261.221.361.061.141.14-7.32%889,159
Jun 16, 20261.161.351.051.231.236.03%2,088,510
Jun 15, 20261.501.961.081.161.1617.17%60,616,147
Jun 12, 20260.941.130.880.990.99-35.29%6,180,194
Jun 11, 20260.522.010.511.531.53197.38%153,367,422
Jun 10, 20260.490.520.490.510.517.01%13,521
Jun 9, 20260.490.520.480.480.480.15%23,366
Jun 8, 20260.480.500.480.480.48-3.40%4,818
Jun 5, 20260.500.510.460.500.50-3.31%18,409
Jun 4, 20260.520.550.470.510.515.78%194,504
Jun 3, 20260.480.490.480.490.490.37%8,858
Jun 2, 20260.480.480.480.480.48-0.14%12,163
Jun 1, 20260.480.490.470.480.48-0.86%15,696
May 29, 20260.450.490.450.490.498.69%60,739
May 28, 20260.430.450.430.450.452.37%8,302
May 27, 20260.420.440.410.440.444.15%11,053
May 26, 20260.430.430.410.420.42-31,256
May 22, 20260.420.450.410.420.42-3.21%9,107
May 21, 20260.420.450.400.440.44-4.20%106,641
May 20, 20260.390.500.390.460.4616.66%233,130
May 19, 20260.400.410.390.390.39-3.68%19,832
May 18, 20260.430.430.400.410.41-7.07%18,693
May 15, 20260.460.470.430.440.44-3.43%67,104
May 14, 20260.440.450.410.450.450.60%215,103
May 13, 20260.400.450.400.450.454.35%98,678
May 12, 20260.400.440.390.430.43-4.47%2,595,074
May 11, 20260.450.470.440.450.45-4.26%7,114
May 8, 20260.480.480.460.470.470.86%23,654
May 7, 20260.460.510.450.470.474.60%48,621
May 6, 20260.560.560.440.450.45-20.45%176,585
May 5, 20260.640.640.530.560.56-6.67%112,589
May 4, 20260.640.640.600.600.60-8.80%15,031
May 1, 20260.640.660.600.660.662.00%16,787
Apr 30, 20260.630.650.620.650.65-0.75%4,904
Apr 29, 20260.680.680.630.650.65-3.00%6,380
Apr 28, 20260.660.710.620.670.67-3.60%27,837
Apr 27, 20260.680.730.650.700.70-0.64%12,022
Apr 24, 20260.670.700.630.700.703.37%24,868
Apr 23, 20260.710.780.670.680.68-7.39%30,622
Apr 22, 20260.720.750.720.730.73-3.80%13,273
Apr 21, 20260.690.770.690.760.768.51%9,731
Apr 20, 20260.700.700.690.700.70-4,463
Apr 17, 20260.700.700.690.700.70-5,815
Apr 16, 20260.700.700.690.700.70-3,468
Apr 15, 20260.700.700.700.700.700.47%10,273
Apr 14, 20260.700.700.690.700.70-0.46%13,424
Apr 13, 20260.700.700.700.700.700.57%14,971
Apr 10, 20260.710.740.700.700.70-9.42%34,780
Apr 9, 20260.700.770.690.770.7715.90%52,316
Apr 8, 20260.660.660.660.660.66-0.42%173,318
Apr 7, 20260.700.700.660.670.67-4.89%2,916
Apr 6, 20260.660.700.640.700.703.09%21,312
Apr 2, 20260.700.700.660.680.68-8.04%16,656
Apr 1, 20260.650.750.650.740.7411.71%22,919
Mar 31, 20260.700.700.650.660.66-10.55%14,077
Mar 30, 20260.700.740.700.740.741.23%12,598
Mar 27, 20260.680.730.680.730.735.19%5,626
Mar 26, 20260.710.710.690.690.69-3.41%4,848
Mar 25, 20260.690.770.690.720.72-3.28%9,987
Mar 24, 20260.710.750.680.740.744.60%8,184
Mar 23, 20260.700.750.700.710.71-6.55%4,705
Mar 20, 20260.720.760.680.760.762.70%10,450
Mar 19, 20260.680.750.680.740.741.23%6,553
Mar 18, 20260.750.800.730.730.73-7.70%9,147
Mar 17, 20260.780.790.750.790.79-1.00%9,190
Mar 16, 20260.730.800.730.800.802.56%17,668
Mar 13, 20260.780.800.770.780.78-8,704
Mar 12, 20260.720.790.690.780.785.29%12,398
Mar 11, 20260.740.740.640.740.74-0.03%49,651
Mar 10, 20260.740.760.740.740.74-5.00%2,723
Mar 9, 20260.740.790.740.780.78-44,318
Mar 6, 20260.790.790.720.780.78-1.27%7,276
Mar 5, 20260.740.790.740.790.79-2,961
Mar 4, 20260.700.810.700.790.795.39%18,609
Mar 3, 20260.730.770.730.750.75-3.16%3,215
Mar 2, 20260.720.820.690.770.772.31%23,292
Feb 27, 20260.720.810.720.760.761.15%10,109
Feb 26, 20260.730.750.710.750.755.95%8,591
Feb 25, 20260.710.710.710.710.71-1.94%4,693
Feb 24, 20260.700.720.700.720.724.35%17,788
Feb 23, 20260.740.740.690.690.69-7.30%18,967
Feb 20, 20260.810.840.740.740.74-2.17%9,944
Feb 19, 20260.780.800.760.760.76-2.67%16,293
Feb 18, 20260.800.800.780.780.78-2.17%5,985
Feb 17, 20260.780.800.780.800.800.50%6,895
Feb 13, 20260.780.800.780.800.803.96%5,069
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