Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.72	0.76	0.68	0.76	0.76	2.70%	10,450
Mar 19, 2026	0.68	0.75	0.68	0.74	0.74	1.23%	6,553
Mar 18, 2026	0.75	0.80	0.73	0.73	0.73	-7.70%	8,535
Mar 17, 2026	0.78	0.79	0.75	0.79	0.79	-1.00%	9,190
Mar 16, 2026	0.73	0.80	0.73	0.80	0.80	2.56%	17,076
Mar 13, 2026	0.78	0.80	0.77	0.78	0.78	-	8,704
Mar 12, 2026	0.72	0.79	0.69	0.78	0.78	5.29%	11,243
Mar 11, 2026	0.74	0.74	0.64	0.74	0.74	-0.03%	49,651
Mar 10, 2026	0.74	0.76	0.74	0.74	0.74	-5.00%	2,696
Mar 9, 2026	0.74	0.79	0.74	0.78	0.78	-	44,318
Mar 6, 2026	0.79	0.79	0.72	0.78	0.78	-1.27%	7,163
Mar 5, 2026	0.74	0.79	0.74	0.79	0.79	-	2,961
Mar 4, 2026	0.70	0.81	0.70	0.79	0.79	5.39%	18,399
Mar 3, 2026	0.73	0.77	0.73	0.75	0.75	-3.16%	3,215
Mar 2, 2026	0.72	0.82	0.69	0.77	0.77	2.31%	20,119
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