Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.280
+0.040 (3.23%)
At close: Oct 8, 2025, 4:00 PM EDT
1.250
-0.030 (-2.34%)
After-hours: Oct 8, 2025, 5:51 PM EDT
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.25 | 1.29 | 1.25 | 1.30 | - | 4.84% | 66,154 |
| 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 |
| Sep 18, 2025 | 1.60 | 1.62 | 1.46 | 1.46 | 1.46 | -5.19% | 159,430 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 51,168 |
| Sep 16, 2025 | 1.48 | 1.60 | 1.46 | 1.53 | 1.53 | 7.75% | 112,409 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.42 | 1.42 | 1.42 | -11.25% | 130,341 |
| Sep 12, 2025 | 1.61 | 1.67 | 1.45 | 1.60 | 1.60 | 6.67% | 443,819 |
| Sep 11, 2025 | 1.41 | 1.59 | 1.41 | 1.50 | 1.50 | 11.11% | 166,867 |
| Sep 10, 2025 | 1.30 | 1.65 | 1.30 | 1.35 | 1.35 | -2.17% | 619,756 |
| Sep 9, 2025 | 1.54 | 1.54 | 1.26 | 1.38 | 1.38 | -11.54% | 427,335 |
| Sep 8, 2025 | 1.29 | 1.62 | 1.22 | 1.56 | 1.56 | - | 1,679,521 |
| Sep 5, 2025 | 0.90 | 2.02 | 0.90 | 1.56 | 1.56 | 62.50% | 71,870,237 |
| Sep 4, 2025 | 1.15 | 1.18 | 0.82 | 0.96 | 0.96 | -14.29% | 801,074 |
| Sep 3, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 56,008 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.15% | 46,401 |
| Aug 29, 2025 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -3.69% | 24,460 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 17,576 |
| Aug 27, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 12,704 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.76% | 11,832 |
| Aug 25, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 29,278 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 20,748 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -5.97% | 19,827 |
| Aug 20, 2025 | 1.30 | 1.38 | 1.23 | 1.34 | 1.34 | 4.69% | 23,145 |
| Aug 19, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 18,092 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 36,071 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -6.34% | 42,823 |
| Aug 14, 2025 | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | - | 114,274 |
| Aug 13, 2025 | 1.50 | 1.89 | 1.38 | 1.42 | 1.42 | -7.79% | 980,207 |
| Aug 12, 2025 | 1.59 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 50,670 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 27,031 |
| Aug 8, 2025 | 1.73 | 1.81 | 1.63 | 1.66 | 1.66 | 5.06% | 105,701 |
| Aug 7, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -6.23% | 29,929 |
| Aug 6, 2025 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 1.51% | 58,875 |
| Aug 5, 2025 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 26,589 |
| Aug 4, 2025 | 1.67 | 1.71 | 1.58 | 1.67 | 1.67 | 3.09% | 91,266 |
| Aug 1, 2025 | 1.72 | 1.74 | 1.59 | 1.62 | 1.62 | -6.36% | 66,595 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.73 | 1.73 | 1.73 | -6.49% | 51,731 |
| Jul 30, 2025 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -1.33% | 26,923 |