Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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