Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	2.71	2.80	2.60	2.75	2.75	-0.72%	33,670
Jan 28, 2025	2.67	2.77	2.61	2.77	2.77	2.21%	40,930
Jan 27, 2025	2.67	2.84	2.60	2.71	2.71	-3.90%	97,212
Jan 24, 2025	2.70	2.84	2.62	2.82	2.82	-2.42%	145,818
Jan 23, 2025	2.62	2.90	2.36	2.89	2.89	9.06%	389,853
Jan 22, 2025	2.48	2.80	2.25	2.65	2.65	26.19%	7,476,412
Jan 21, 2025	2.25	2.32	1.89	2.10	2.10	-4.11%	40,464
Jan 17, 2025	2.10	2.30	2.05	2.19	2.19	1.86%	97,303
Jan 16, 2025	2.10	2.24	2.00	2.15	2.15	4.37%	21,961
Jan 15, 2025	2.05	2.14	1.91	2.06	2.06	5.10%	25,956
Jan 14, 2025	2.00	2.20	1.89	1.96	1.96	-2.97%	17,989
Jan 13, 2025	2.40	2.40	1.87	2.02	2.02	-15.13%	70,963
Jan 10, 2025	2.40	2.40	2.09	2.38	2.38	-2.06%	43,138
Jan 8, 2025	2.25	2.49	2.25	2.43	2.43	5.65%	20,789
Jan 7, 2025	2.38	2.55	2.30	2.30	2.30	-	61,789
Jan 6, 2025	2.47	2.50	2.30	2.30	2.30	-6.50%	189,383
Jan 3, 2025	2.44	2.52	2.28	2.46	2.46	3.36%	140,271
Jan 2, 2025	2.54	2.54	2.25	2.38	2.38	2.59%	55,676
Dec 31, 2024	2.32	2.47	2.24	2.32	2.32	0.43%	108,990
Dec 30, 2024	2.51	2.63	2.21	2.31	2.31	-6.85%	136,095
Dec 27, 2024	2.48	2.69	2.47	2.48	2.48	0.81%	125,935
Dec 26, 2024	2.49	2.59	2.23	2.46	2.46	0.78%	66,719
Dec 24, 2024	2.39	2.58	2.34	2.44	2.44	0.45%	51,029
Dec 23, 2024	2.59	2.73	2.35	2.43	2.43	-6.18%	87,754
Dec 20, 2024	2.73	2.93	2.42	2.59	2.59	-4.78%	82,704
Dec 19, 2024	2.42	3.02	2.39	2.72	2.72	21.97%	206,207
Dec 18, 2024	3.05	3.30	2.23	2.23	2.23	-32.22%	344,715
Dec 17, 2024	3.17	3.39	3.06	3.29	3.29	5.79%	167,343
Dec 16, 2024	2.79	3.40	2.57	3.11	3.11	13.50%	205,062
Dec 13, 2024	3.11	3.28	2.51	2.74	2.74	-10.16%	255,648
Dec 12, 2024	4.25	4.74	3.05	3.05	3.05	-36.33%	517,116
Dec 11, 2024	4.50	5.14	3.60	4.79	4.79	8.62%	878,392
Dec 10, 2024	4.50	5.50	3.62	4.41	4.41	23.88%	6,408,255
Dec 9, 2024	2.08	3.95	2.07	3.56	3.56	78.00%	9,263,433
Dec 6, 2024	2.00	2.20	1.84	2.00	2.00	4.17%	33,951
Dec 5, 2024	2.33	2.49	1.70	1.92	1.92	-20.00%	139,418
Dec 4, 2024	2.78	2.78	2.30	2.40	2.40	-15.49%	63,815
Dec 3, 2024	2.90	3.02	2.30	2.84	2.84	-25.67%	271,125
Dec 2, 2024	2.20	4.98	2.10	3.82	3.82	91.05%	1,314,449
Nov 29, 2024	1.96	2.03	1.92	2.00	2.00	7.53%	22,091
Nov 27, 2024	1.91	1.98	1.86	1.86	1.86	-	14,733
Nov 26, 2024	1.98	2.02	1.78	1.86	1.86	2.76%	27,987
Nov 25, 2024	1.85	1.97	1.71	1.81	1.81	-1.09%	34,889
Nov 22, 2024	1.72	1.98	1.50	1.83	1.83	16.56%	33,297
Nov 21, 2024	1.50	1.73	1.50	1.57	1.57	3.97%	27,870
Nov 20, 2024	1.68	1.68	1.42	1.51	1.51	-6.21%	8,066
Nov 19, 2024	1.61	1.73	1.55	1.61	1.61	1.26%	10,890
Nov 18, 2024	1.65	1.78	1.57	1.59	1.59	-3.64%	39,223
Nov 15, 2024	1.59	1.73	1.59	1.65	1.65	1.85%	11,830
Nov 14, 2024	1.61	1.76	1.50	1.62	1.62	1.89%	60,446
Nov 13, 2024	2.27	2.42	1.52	1.59	1.59	-29.33%	178,765
Nov 12, 2024	2.35	2.41	2.21	2.25	2.25	-2.60%	13,815
Nov 11, 2024	2.40	2.47	2.30	2.31	2.31	-0.43%	13,974
Nov 8, 2024	2.53	2.53	2.30	2.32	2.32	0.87%	9,565
Nov 7, 2024	2.65	2.67	2.30	2.30	2.30	-8.00%	40,949
Nov 6, 2024	2.49	2.99	2.47	2.50	2.50	0.40%	49,704
Nov 5, 2024	2.56	2.56	2.47	2.49	2.49	-2.73%	6,851
Nov 4, 2024	2.51	2.74	2.48	2.56	2.56	3.23%	23,150
Nov 1, 2024	2.75	2.75	2.48	2.48	2.48	-3.13%	12,914
Oct 31, 2024	2.47	2.92	2.32	2.56	2.56	8.02%	57,161
Oct 30, 2024	2.90	2.91	2.09	2.37	2.37	-19.39%	108,402