Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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