Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.450
+0.010 (0.69%)
May 14, 2025, 2:47 PM - Market open
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.50 | 1.55 | 1.48 | 1.59 | - | 10.07% | 21,124 |
| May 13, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | - | 45,622 |
| May 12, 2025 | 1.38 | 1.50 | 1.37 | 1.44 | 1.44 | 5.11% | 103,618 |
| May 9, 2025 | 1.44 | 1.51 | 1.37 | 1.37 | 1.37 | -7.43% | 96,943 |
| May 8, 2025 | 1.44 | 1.53 | 1.42 | 1.48 | 1.48 | 6.47% | 69,632 |
| May 7, 2025 | 1.48 | 1.54 | 1.37 | 1.39 | 1.39 | -13.13% | 122,900 |
| May 6, 2025 | 1.67 | 1.70 | 1.56 | 1.60 | 1.60 | -4.19% | 48,134 |
| May 5, 2025 | 1.82 | 1.85 | 1.67 | 1.67 | 1.67 | -9.73% | 64,659 |
| May 2, 2025 | 1.90 | 1.98 | 1.83 | 1.85 | 1.85 | -0.54% | 72,180 |
| May 1, 2025 | 1.99 | 2.09 | 1.86 | 1.86 | 1.86 | -11.85% | 101,305 |
| Apr 30, 2025 | 1.95 | 2.15 | 1.92 | 2.11 | 2.11 | 1.93% | 69,014 |
| Apr 29, 2025 | 2.23 | 2.29 | 2.06 | 2.07 | 2.07 | -11.16% | 102,010 |
| Apr 28, 2025 | 1.85 | 2.46 | 1.78 | 2.33 | 2.33 | 22.63% | 587,787 |
| Apr 25, 2025 | 2.32 | 2.33 | 1.82 | 1.90 | 1.90 | -18.10% | 410,346 |
| Apr 24, 2025 | 2.44 | 2.64 | 2.32 | 2.32 | 2.32 | -12.78% | 443,577 |
| Apr 23, 2025 | 2.70 | 2.81 | 2.34 | 2.66 | 2.66 | -7.64% | 1,700,924 |
| Apr 22, 2025 | 3.84 | 4.11 | 2.38 | 2.88 | 2.88 | 220.00% | 89,405,902 |
| Apr 21, 2025 | 0.93 | 0.95 | 0.86 | 0.90 | 0.90 | -2.81% | 1,121,938 |
| Apr 17, 2025 | 0.85 | 0.94 | 0.85 | 0.93 | 0.93 | 5.94% | 7,495 |
| Apr 16, 2025 | 0.88 | 0.93 | 0.86 | 0.87 | 0.87 | -6.03% | 14,905 |
| Apr 15, 2025 | 0.99 | 0.99 | 0.85 | 0.93 | 0.93 | 0.02% | 23,661 |
| Apr 14, 2025 | 0.87 | 0.99 | 0.83 | 0.93 | 0.93 | 13.41% | 65,146 |
| Apr 11, 2025 | 0.87 | 0.95 | 0.80 | 0.82 | 0.82 | -9.89% | 80,539 |
| Apr 10, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 0.89% | 40,989 |
| Apr 9, 2025 | 0.77 | 0.97 | 0.77 | 0.90 | 0.90 | 1.45% | 64,386 |
| Apr 8, 2025 | 0.96 | 0.97 | 0.78 | 0.89 | 0.89 | -5.41% | 168,487 |
| Apr 7, 2025 | 0.95 | 1.00 | 0.79 | 0.94 | 0.94 | 4.39% | 62,331 |
| Apr 4, 2025 | 0.85 | 0.99 | 0.82 | 0.90 | 0.90 | -2.12% | 41,224 |
| Apr 3, 2025 | 0.99 | 1.01 | 0.88 | 0.92 | 0.92 | -9.00% | 20,870 |
| Apr 2, 2025 | 0.90 | 1.05 | 0.90 | 1.01 | 1.01 | 6.42% | 39,273 |
| Apr 1, 2025 | 1.02 | 1.03 | 0.90 | 0.95 | 0.95 | -8.65% | 46,948 |
| Mar 31, 2025 | 1.04 | 1.05 | 0.93 | 1.04 | 1.04 | -0.95% | 35,615 |
| Mar 28, 2025 | 0.96 | 1.11 | 0.95 | 1.05 | 1.05 | -3.23% | 75,623 |
| Mar 27, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | -2.25% | 7,456 |
| Mar 26, 2025 | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | 4.72% | 24,516 |
| Mar 25, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.44% | 10,209 |
| Mar 24, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -1.42% | 12,733 |
| Mar 21, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | 8.02% | 23,794 |
| Mar 20, 2025 | 1.06 | 1.07 | 0.95 | 0.98 | 0.98 | -5.83% | 17,461 |
| Mar 19, 2025 | 1.30 | 1.30 | 0.97 | 1.04 | 1.04 | -6.13% | 98,656 |
| Mar 18, 2025 | 1.25 | 1.30 | 1.01 | 1.11 | 1.11 | -9.02% | 15,734 |
| Mar 17, 2025 | 1.33 | 1.39 | 1.21 | 1.22 | 1.22 | -3.94% | 21,558 |
| Mar 14, 2025 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 3,332 |
| Mar 13, 2025 | 1.33 | 1.36 | 1.25 | 1.32 | 1.32 | -6.12% | 20,530 |
| Mar 12, 2025 | 1.41 | 1.65 | 1.29 | 1.41 | 1.41 | -1.54% | 29,132 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.24 | 1.43 | 1.43 | 5.78% | 15,638 |
| Mar 10, 2025 | 1.28 | 1.39 | 1.22 | 1.35 | 1.35 | 5.47% | 29,966 |
| Mar 7, 2025 | 1.33 | 1.39 | 1.21 | 1.28 | 1.28 | -3.76% | 11,425 |
| Mar 6, 2025 | 1.26 | 1.40 | 1.18 | 1.33 | 1.33 | 0.76% | 71,215 |
| Mar 5, 2025 | 1.42 | 1.43 | 1.30 | 1.32 | 1.32 | -4.35% | 12,113 |