Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Nov 28, 2025, 1:00 PM EST
1.100
+0.020 (1.85%)
After-hours: Nov 28, 2025, 4:39 PM EST
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.09 | 1.17 | 1.06 | 1.08 | 1.08 | 1.89% | 231,074 |
| Nov 26, 2025 | 1.09 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 276,018 |
| 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% | 57,774,260 |
| 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 |
| Nov 4, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -2.68% | 10,464 |
| Nov 3, 2025 | 1.15 | 1.17 | 1.06 | 1.12 | 1.12 | -5.08% | 64,961 |
| Oct 31, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 8,865 |
| Oct 30, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 54,074 |
| Oct 29, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 20,093 |
| Oct 28, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 13,826 |
| Oct 27, 2025 | 1.30 | 1.31 | 1.19 | 1.21 | 1.21 | -2.42% | 119,817 |
| Oct 24, 2025 | 1.32 | 1.37 | 1.23 | 1.24 | 1.24 | -10.79% | 50,324 |
| Oct 23, 2025 | 1.11 | 1.50 | 1.10 | 1.39 | 1.39 | 23.01% | 650,448 |
| Oct 22, 2025 | 1.21 | 1.24 | 1.04 | 1.13 | 1.13 | -9.60% | 87,045 |
| Oct 21, 2025 | 1.25 | 1.34 | 1.23 | 1.25 | 1.25 | -0.79% | 84,460 |
| Oct 20, 2025 | 1.20 | 1.31 | 1.20 | 1.26 | 1.26 | 3.28% | 60,605 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 93,787 |
| Oct 16, 2025 | 1.28 | 1.31 | 1.24 | 1.28 | 1.28 | - | 19,451 |
| Oct 15, 2025 | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | 0.79% | 65,567 |
| Oct 14, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -5.22% | 55,634 |
| Oct 13, 2025 | 1.35 | 1.38 | 1.29 | 1.34 | 1.34 | 3.08% | 123,579 |
| Oct 10, 2025 | 1.34 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 166,607 |
| Oct 9, 2025 | 1.27 | 1.60 | 1.27 | 1.36 | 1.36 | 6.25% | 1,701,814 |
| Oct 8, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 72,362 |
| Oct 7, 2025 | 1.25 | 1.40 | 1.20 | 1.24 | 1.24 | -0.80% | 57,830 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 74,296 |
| Oct 3, 2025 | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | 2.42% | 175,520 |
| Oct 2, 2025 | 1.28 | 1.32 | 1.20 | 1.24 | 1.24 | -3.88% | 158,419 |
| Oct 1, 2025 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | -6.52% | 177,196 |
| Sep 30, 2025 | 1.33 | 1.47 | 1.33 | 1.38 | 1.38 | - | 85,488 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 29,552 |
| Sep 26, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 3.70% | 31,770 |
| Sep 25, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -6.90% | 83,104 |
| Sep 24, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 107,419 |
| Sep 23, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 213,363 |
| Sep 22, 2025 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 1.48% | 117,895 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.35 | 1.35 | 1.35 | -7.53% | 219,248 |