Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
0.8033
-0.0613 (-7.09%)
Dec 29, 2025, 3:24 PM EST - Market open
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | - | -2.89% | 7,873 |
| Dec 26, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.62% | 29,280 |
| Dec 24, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.55% | 9,410 |
| Dec 23, 2025 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | -2.47% | 26,829 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | -0.06% | 44,690 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.83 | 0.90 | 0.90 | 4.37% | 47,445 |
| Dec 18, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -3.54% | 40,058 |
| Dec 17, 2025 | 0.94 | 0.97 | 0.86 | 0.89 | 0.89 | -7.24% | 55,051 |
| Dec 16, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 0.11% | 77,313 |
| Dec 15, 2025 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -4.95% | 42,451 |
| Dec 12, 2025 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -7.34% | 39,916 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -3.54% | 22,725 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | 0.89% | 60,512 |
| Dec 9, 2025 | 1.06 | 1.18 | 1.06 | 1.12 | 1.12 | -0.88% | 117,934 |
| Dec 8, 2025 | 1.09 | 1.19 | 1.04 | 1.13 | 1.13 | 3.67% | 140,156 |
| Dec 5, 2025 | 1.05 | 1.25 | 1.01 | 1.09 | 1.09 | -0.91% | 312,463 |
| Dec 4, 2025 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 1.85% | 48,232 |
| Dec 3, 2025 | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | - | 69,174 |
| Dec 2, 2025 | 1.03 | 1.11 | 1.02 | 1.08 | 1.08 | 3.85% | 75,333 |
| Dec 1, 2025 | 1.08 | 1.18 | 1.04 | 1.04 | 1.04 | -3.70% | 120,757 |
| Nov 28, 2025 | 1.09 | 1.17 | 1.06 | 1.08 | 1.08 | 1.89% | 231,074 |
| Nov 26, 2025 | 1.09 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 276,018 |
| Nov 25, 2025 | 1.11 | 1.13 | 0.95 | 1.09 | 1.09 | 2.83% | 949,071 |
| Nov 24, 2025 | 1.13 | 1.26 | 0.93 | 1.06 | 1.06 | 20.39% | 57,774,260 |
| Nov 21, 2025 | 0.89 | 0.93 | 0.88 | 0.88 | 0.88 | -0.65% | 19,918 |
| Nov 20, 2025 | 0.92 | 0.95 | 0.85 | 0.89 | 0.89 | -2.84% | 83,962 |
| Nov 19, 2025 | 0.90 | 0.95 | 0.88 | 0.91 | 0.91 | -5.96% | 72,733 |
| Nov 18, 2025 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 3.17% | 26,234 |
| Nov 17, 2025 | 0.98 | 1.07 | 0.90 | 0.94 | 0.94 | -5.79% | 68,132 |
| Nov 14, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | -1.19% | 360,973 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 21,616 |
| Nov 12, 2025 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -1.85% | 19,112 |
| Nov 11, 2025 | 1.01 | 1.10 | 1.00 | 1.08 | 1.08 | 5.88% | 40,401 |
| Nov 10, 2025 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | - | 43,322 |
| Nov 7, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -4.67% | 22,228 |
| Nov 6, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | - | 6,940 |
| Nov 5, 2025 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 13,025 |
| Nov 4, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -2.68% | 10,464 |
| Nov 3, 2025 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | -5.08% | 64,961 |
| Oct 31, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 8,865 |
| Oct 30, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 54,074 |
| Oct 29, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 20,093 |
| Oct 28, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 13,826 |
| Oct 27, 2025 | 1.30 | 1.31 | 1.19 | 1.21 | 1.21 | -2.42% | 119,817 |
| Oct 24, 2025 | 1.32 | 1.37 | 1.23 | 1.24 | 1.24 | -10.79% | 50,324 |
| Oct 23, 2025 | 1.11 | 1.50 | 1.10 | 1.39 | 1.39 | 23.01% | 650,448 |
| Oct 22, 2025 | 1.21 | 1.24 | 1.04 | 1.13 | 1.13 | -9.60% | 87,045 |
| Oct 21, 2025 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | -0.79% | 84,460 |
| Oct 20, 2025 | 1.20 | 1.31 | 1.20 | 1.26 | 1.26 | 3.28% | 60,605 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 93,787 |