Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.840
-0.060 (-3.16%)
Jul 9, 2025, 10:14 AM - Market open
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 1.52 | 1.98 | 1.51 | 1.90 | 1.90 | 13.77% | 1,304,321 |
| Jul 7, 2025 | 1.62 | 1.77 | 1.62 | 1.67 | 1.67 | -2.91% | 128,752 |
| Jul 3, 2025 | 1.66 | 1.81 | 1.66 | 1.72 | 1.72 | -1.71% | 33,333 |
| Jul 2, 2025 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | -0.57% | 23,202 |
| Jul 1, 2025 | 1.70 | 1.88 | 1.68 | 1.76 | 1.76 | 1.73% | 20,252 |
| Jun 30, 2025 | 1.72 | 1.80 | 1.66 | 1.73 | 1.73 | -4.42% | 167,778 |
| Jun 27, 2025 | 1.88 | 1.94 | 1.75 | 1.81 | 1.81 | -3.72% | 98,117 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.71 | 1.88 | 1.88 | -2.08% | 80,574 |
| Jun 25, 2025 | 1.74 | 1.98 | 1.65 | 1.92 | 1.92 | 13.61% | 286,945 |
| Jun 24, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 7.64% | 74,020 |
| Jun 23, 2025 | 1.77 | 1.77 | 1.51 | 1.57 | 1.57 | -1.88% | 123,411 |
| Jun 20, 2025 | 1.73 | 1.88 | 1.60 | 1.60 | 1.60 | -11.60% | 61,038 |
| Jun 18, 2025 | 1.80 | 1.93 | 1.74 | 1.81 | 1.81 | -1.63% | 65,596 |
| Jun 17, 2025 | 1.97 | 1.99 | 1.84 | 1.84 | 1.84 | -3.66% | 43,790 |
| Jun 16, 2025 | 2.10 | 2.12 | 1.82 | 1.91 | 1.91 | -9.05% | 121,669 |
| Jun 13, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 93,529 |
| Jun 12, 2025 | 2.28 | 2.63 | 2.06 | 2.30 | 2.30 | -1.71% | 438,583 |
| Jun 11, 2025 | 2.40 | 2.48 | 2.13 | 2.34 | 2.34 | -20.68% | 1,268,523 |
| Jun 10, 2025 | 2.04 | 3.51 | 1.98 | 2.95 | 2.95 | 73.53% | 77,307,440 |
| Jun 9, 2025 | 1.82 | 1.82 | 1.64 | 1.70 | 1.70 | 0.59% | 25,359 |
| Jun 6, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 10,169 |
| Jun 5, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 0.59% | 18,245 |
| Jun 4, 2025 | 1.75 | 1.86 | 1.69 | 1.70 | 1.70 | -5.03% | 27,059 |
| Jun 3, 2025 | 1.55 | 1.80 | 1.51 | 1.79 | 1.79 | 19.33% | 54,057 |
| Jun 2, 2025 | 1.51 | 1.65 | 1.50 | 1.50 | 1.50 | -6.25% | 40,405 |
| May 30, 2025 | 1.63 | 1.67 | 1.54 | 1.60 | 1.60 | -4.76% | 18,940 |
| May 29, 2025 | 1.60 | 1.79 | 1.60 | 1.68 | 1.68 | 0.60% | 54,272 |
| May 28, 2025 | 1.75 | 1.85 | 1.67 | 1.67 | 1.67 | -7.22% | 23,267 |
| May 27, 2025 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | - | 67,121 |
| May 23, 2025 | 1.79 | 1.87 | 1.79 | 1.80 | 1.80 | -2.70% | 38,698 |
| May 22, 2025 | 1.78 | 1.87 | 1.78 | 1.85 | 1.85 | 1.65% | 38,658 |
| May 21, 2025 | 1.79 | 1.96 | 1.76 | 1.82 | 1.82 | 6.43% | 99,181 |
| May 20, 2025 | 1.75 | 1.85 | 1.71 | 1.71 | 1.71 | -9.04% | 47,602 |
| May 19, 2025 | 1.93 | 2.02 | 1.78 | 1.88 | 1.88 | -1.57% | 183,245 |
| May 16, 2025 | 1.89 | 2.00 | 1.78 | 1.91 | 1.91 | 13.69% | 263,602 |
| May 15, 2025 | 1.42 | 1.76 | 1.42 | 1.68 | 1.68 | 15.07% | 304,968 |
| May 14, 2025 | 1.50 | 1.60 | 1.42 | 1.46 | 1.46 | 1.39% | 109,249 |
| 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 |