Skip to main content
Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
0.670
-0.025 (-3.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Gelteq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.710.620.67--3.60%27,770
Apr 27, 20260.680.730.650.700.70-0.64%12,018
Apr 24, 20260.670.700.630.700.703.37%24,868
Apr 23, 20260.710.780.670.680.68-7.39%30,607
Apr 22, 20260.720.750.720.730.73-3.80%13,273
Apr 21, 20260.690.770.690.760.768.51%9,730
Apr 20, 20260.700.700.690.700.70-4,463
Apr 17, 20260.700.700.690.700.70-5,815
Apr 16, 20260.700.700.690.700.70-3,387
Apr 15, 20260.700.700.700.700.700.46%9,547
Apr 14, 20260.700.700.690.700.70-0.46%13,423
Apr 13, 20260.700.700.700.700.700.57%14,971
Apr 10, 20260.710.740.700.700.70-9.42%31,931
Apr 9, 20260.700.770.690.770.7715.90%51,981
Apr 8, 20260.660.660.660.660.66-0.42%134,553
Apr 7, 20260.700.700.660.670.67-4.89%2,866
Apr 6, 20260.660.700.640.700.703.09%21,312
Apr 2, 20260.700.700.660.680.68-8.04%10,443
Apr 1, 20260.650.750.650.740.7411.71%22,916
Mar 31, 20260.700.700.650.660.66-10.55%13,693
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%9,982
Mar 24, 20260.710.750.680.740.744.60%8,184
Mar 23, 20260.700.750.700.710.71-6.55%4,655
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%8,535
Mar 17, 20260.780.790.750.790.79-1.00%9,190
Mar 16, 20260.730.800.730.800.802.56%17,076
Mar 13, 20260.780.800.770.780.78-8,704
Mar 12, 20260.720.790.690.780.785.29%11,243
Mar 11, 20260.740.740.640.740.74-0.03%49,651
Mar 10, 20260.740.760.740.740.74-5.00%2,696
Mar 9, 20260.740.790.740.780.78-44,318
Mar 6, 20260.790.790.720.780.78-1.27%7,163
Mar 5, 20260.740.790.740.790.79-2,961
Mar 4, 20260.700.810.700.790.795.39%18,399
Mar 3, 20260.730.770.730.750.75-3.16%3,215
Mar 2, 20260.720.820.690.770.772.31%20,119
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