Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.13	1.31	1.03	1.04	1.04	-16.13%	460,015
Jan 15, 2026	1.05	1.35	0.95	1.24	1.24	6.90%	1,710,049
Jan 14, 2026	1.23	1.42	1.06	1.16	1.16	39.24%	27,695,745
Jan 13, 2026	0.84	0.84	0.67	0.83	0.83	6.44%	7,246,085
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
Dec 15, 2025	1.00	1.02	0.95	0.96	0.96	-4.95%	46,382
Dec 12, 2025	1.06	1.09	1.00	1.01	1.01	-7.34%	40,666
Dec 11, 2025	1.10	1.10	1.05	1.09	1.09	-3.54%	25,225
Dec 10, 2025	1.17	1.17	1.10	1.13	1.13	0.89%	60,512
Dec 9, 2025	1.06	1.18	1.06	1.12	1.12	-0.88%	117,934
Dec 8, 2025	1.09	1.19	1.04	1.13	1.13	3.67%	140,157
Dec 5, 2025	1.05	1.25	1.01	1.09	1.09	-0.91%	317,252
Dec 4, 2025	1.10	1.12	1.03	1.10	1.10	1.85%	57,237
Dec 3, 2025	1.05	1.13	1.05	1.08	1.08	-	69,264
Dec 2, 2025	1.03	1.11	1.02	1.08	1.08	3.85%	76,236
Dec 1, 2025	1.08	1.18	1.04	1.04	1.04	-3.70%	121,774
Nov 28, 2025	1.09	1.17	1.06	1.08	1.08	1.89%	280,439
Nov 26, 2025	1.09	1.11	1.00	1.06	1.06	-2.75%	276,179
Nov 25, 2025	1.11	1.13	0.95	1.09	1.09	2.83%	949,071
Nov 24, 2025	1.13	1.26	0.93	1.06	1.06	20.39%	57,979,533
Nov 21, 2025	0.89	0.93	0.88	0.88	0.88	-0.65%	19,918
Nov 20, 2025	0.92	0.95	0.85	0.89	0.89	-2.84%	83,962
Nov 19, 2025	0.90	0.95	0.88	0.91	0.91	-5.96%	72,733
Nov 18, 2025	0.90	0.98	0.90	0.97	0.97	3.17%	26,234
Nov 17, 2025	0.98	1.07	0.90	0.94	0.94	-5.79%	68,132
Nov 14, 2025	0.97	1.03	0.97	1.00	1.00	-1.19%	360,973
Nov 13, 2025	1.08	1.08	1.00	1.01	1.01	-4.72%	21,616
Nov 12, 2025	1.09	1.09	1.00	1.06	1.06	-1.85%	19,112
Nov 11, 2025	1.01	1.10	1.00	1.08	1.08	5.88%	40,401
Nov 10, 2025	1.01	1.04	0.98	1.02	1.02	-	43,322
Nov 7, 2025	1.01	1.04	1.00	1.02	1.02	-4.67%	22,228
Nov 6, 2025	1.12	1.12	1.06	1.07	1.07	-	6,940
Nov 5, 2025	1.06	1.11	1.06	1.07	1.07	-1.83%	13,025