Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.72	0.81	0.72	0.76	0.76	1.15%	9,643
Feb 26, 2026	0.73	0.75	0.71	0.75	0.75	5.95%	7,573
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-1.94%	3,991
Feb 24, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	17,764
Feb 23, 2026	0.74	0.74	0.69	0.69	0.69	-7.30%	18,650
Feb 20, 2026	0.81	0.84	0.74	0.74	0.74	-2.17%	9,928
Feb 19, 2026	0.78	0.80	0.76	0.76	0.76	-2.67%	16,271
Feb 18, 2026	0.80	0.80	0.78	0.78	0.78	-2.17%	5,635
Feb 17, 2026	0.78	0.80	0.78	0.80	0.80	0.50%	6,265
Feb 13, 2026	0.78	0.80	0.78	0.80	0.80	3.96%	4,266
Feb 12, 2026	0.77	0.80	0.76	0.76	0.76	-3.02%	17,593
Feb 11, 2026	0.79	0.82	0.73	0.79	0.79	-1.44%	131,011
Feb 10, 2026	0.81	0.83	0.80	0.80	0.80	-1.36%	11,756
Feb 9, 2026	0.82	0.87	0.81	0.81	0.81	0.61%	7,536
Feb 6, 2026	0.79	0.88	0.79	0.81	0.81	0.76%	11,486
Feb 5, 2026	0.83	0.86	0.79	0.80	0.80	-7.05%	27,601
Feb 4, 2026	0.88	0.88	0.85	0.86	0.86	1.49%	17,369
Feb 3, 2026	0.96	0.96	0.85	0.85	0.85	-10.05%	39,316
Feb 2, 2026	0.97	0.98	0.91	0.94	0.94	-2.80%	34,795
Jan 30, 2026	1.00	1.02	0.97	0.97	0.97	-3.95%	36,463
Jan 29, 2026	0.98	1.01	0.98	1.01	1.01	-1.94%	30,431
Jan 28, 2026	1.06	1.07	1.01	1.03	1.03	-	155,626
Jan 27, 2026	0.99	1.09	0.99	1.03	1.03	4.55%	117,876
Jan 26, 2026	1.06	1.06	0.98	0.99	0.99	-6.17%	93,405
Jan 23, 2026	1.14	1.15	1.03	1.05	1.05	-10.26%	268,975
Jan 22, 2026	1.07	1.20	1.06	1.17	1.17	8.33%	155,297
Jan 21, 2026	1.04	1.14	1.04	1.08	1.08	2.86%	277,110
Jan 20, 2026	1.04	1.12	1.03	1.05	1.05	0.96%	216,620
Jan 16, 2026	1.13	1.31	1.03	1.04	1.04	-16.13%	468,260
Jan 15, 2026	1.05	1.35	0.95	1.24	1.24	6.90%	1,752,616
Jan 14, 2026	1.23	1.42	1.06	1.16	1.16	39.24%	28,037,327
Jan 13, 2026	0.84	0.84	0.67	0.83	0.83	6.44%	28,812,565
Jan 12, 2026	0.83	0.85	0.77	0.78	0.78	-5.85%	89,656
Jan 9, 2026	0.84	0.84	0.80	0.83	0.83	-3.78%	7,507
Jan 8, 2026	0.85	0.87	0.83	0.86	0.86	1.05%	18,145
Jan 7, 2026	0.83	0.87	0.83	0.86	0.86	3.02%	8,438
Jan 6, 2026	0.86	0.86	0.80	0.83	0.83	3.74%	13,814
Jan 5, 2026	0.83	0.88	0.78	0.80	0.80	-4.50%	64,455
Jan 2, 2026	0.83	0.85	0.78	0.84	0.84	4.71%	14,567
Dec 31, 2025	0.79	0.81	0.79	0.80	0.80	-0.62%	8,427
Dec 30, 2025	0.85	0.87	0.79	0.81	0.81	-4.69%	56,947
Dec 29, 2025	0.86	0.88	0.79	0.84	0.84	-2.31%	39,207
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%	9,774
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%	51,627
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%	55,111
Dec 16, 2025	0.95	1.00	0.94	0.96	0.96	0.11%	78,453