Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.050
-0.035 (-3.24%)
At close: Mar 28, 2025, 4:00 PM
1.060
+0.010 (0.96%)
After-hours: Mar 28, 2025, 5:03 PM EDT
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.96 | 1.11 | 0.96 | 1.05 | - | -3.23% | 71,049 |
| Mar 27, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | -2.25% | 7,456 |
| Mar 26, 2025 | 1.05 | 1.11 | 1.03 | 1.11 | 1.11 | 4.72% | 24,516 |
| Mar 25, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.44% | 10,209 |
| Mar 24, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | -1.42% | 12,733 |
| Mar 21, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | 8.02% | 23,794 |
| Mar 20, 2025 | 1.06 | 1.07 | 0.95 | 0.98 | 0.98 | -5.83% | 17,461 |
| Mar 19, 2025 | 1.30 | 1.30 | 0.97 | 1.04 | 1.04 | -6.13% | 98,656 |
| Mar 18, 2025 | 1.25 | 1.30 | 1.01 | 1.11 | 1.11 | -9.02% | 15,734 |
| Mar 17, 2025 | 1.33 | 1.39 | 1.21 | 1.22 | 1.22 | -3.94% | 21,558 |
| Mar 14, 2025 | 1.26 | 1.33 | 1.26 | 1.27 | 1.27 | -3.79% | 3,332 |
| Mar 13, 2025 | 1.33 | 1.36 | 1.25 | 1.32 | 1.32 | -6.12% | 20,530 |
| Mar 12, 2025 | 1.41 | 1.65 | 1.29 | 1.41 | 1.41 | -1.54% | 29,132 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.24 | 1.43 | 1.43 | 5.78% | 15,638 |
| Mar 10, 2025 | 1.28 | 1.39 | 1.22 | 1.35 | 1.35 | 5.47% | 29,966 |
| Mar 7, 2025 | 1.33 | 1.39 | 1.21 | 1.28 | 1.28 | -3.76% | 11,425 |
| Mar 6, 2025 | 1.26 | 1.40 | 1.18 | 1.33 | 1.33 | 0.76% | 71,215 |
| Mar 5, 2025 | 1.42 | 1.43 | 1.30 | 1.32 | 1.32 | -4.35% | 12,113 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.31 | 1.38 | 1.38 | -6.76% | 13,898 |
| Mar 3, 2025 | 1.65 | 1.67 | 1.45 | 1.48 | 1.48 | -9.76% | 19,094 |
| Feb 28, 2025 | 1.76 | 1.84 | 1.60 | 1.64 | 1.64 | -9.89% | 14,744 |
| Feb 27, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 4.90% | 12,440 |
| Feb 26, 2025 | 1.78 | 2.02 | 1.72 | 1.74 | 1.74 | 2.06% | 22,082 |
| Feb 25, 2025 | 1.70 | 1.87 | 1.70 | 1.70 | 1.70 | -1.73% | 11,420 |
| Feb 24, 2025 | 1.93 | 1.94 | 1.71 | 1.73 | 1.73 | -9.90% | 65,218 |
| Feb 21, 2025 | 2.05 | 2.10 | 1.92 | 1.92 | 1.92 | - | 8,605 |
| Feb 20, 2025 | 2.09 | 2.16 | 1.90 | 1.92 | 1.92 | -9.00% | 14,660 |
| Feb 19, 2025 | 2.22 | 2.22 | 2.05 | 2.11 | 2.11 | 1.93% | 3,813 |
| Feb 18, 2025 | 2.08 | 2.25 | 2.06 | 2.07 | 2.07 | -1.66% | 27,035 |
| Feb 14, 2025 | 2.27 | 2.38 | 2.05 | 2.11 | 2.11 | -4.75% | 22,230 |
| Feb 13, 2025 | 2.11 | 2.29 | 2.10 | 2.21 | 2.21 | 1.38% | 11,680 |
| Feb 12, 2025 | 2.15 | 2.18 | 2.11 | 2.18 | 2.18 | -0.46% | 9,544 |
| Feb 11, 2025 | 2.16 | 2.28 | 2.10 | 2.19 | 2.19 | -2.23% | 20,948 |
| Feb 10, 2025 | 2.26 | 2.27 | 2.10 | 2.24 | 2.24 | -2.18% | 49,811 |
| Feb 7, 2025 | 2.17 | 2.31 | 2.17 | 2.29 | 2.29 | 0.88% | 14,100 |
| Feb 6, 2025 | 2.20 | 2.29 | 2.18 | 2.27 | 2.27 | 1.79% | 15,233 |
| Feb 5, 2025 | 2.17 | 2.31 | 2.16 | 2.23 | 2.23 | -3.04% | 10,605 |
| Feb 4, 2025 | 2.25 | 2.30 | 2.16 | 2.30 | 2.30 | 4.55% | 25,677 |
| Feb 3, 2025 | 2.19 | 2.46 | 2.10 | 2.20 | 2.20 | -2.22% | 137,709 |
| Jan 31, 2025 | 2.37 | 2.39 | 2.05 | 2.25 | 2.25 | -9.27% | 90,639 |
| Jan 30, 2025 | 2.67 | 2.82 | 2.25 | 2.48 | 2.48 | -9.82% | 257,289 |
| Jan 29, 2025 | 2.71 | 2.80 | 2.60 | 2.75 | 2.75 | -0.72% | 33,674 |
| Jan 28, 2025 | 2.67 | 2.77 | 2.61 | 2.77 | 2.77 | 2.21% | 40,930 |
| Jan 27, 2025 | 2.67 | 2.84 | 2.60 | 2.71 | 2.71 | -3.90% | 97,212 |
| Jan 24, 2025 | 2.70 | 2.84 | 2.62 | 2.82 | 2.82 | -2.42% | 145,818 |
| Jan 23, 2025 | 2.62 | 2.90 | 2.36 | 2.89 | 2.89 | 9.06% | 389,853 |
| Jan 22, 2025 | 2.48 | 2.80 | 2.25 | 2.65 | 2.65 | 26.19% | 7,476,412 |
| Jan 21, 2025 | 2.25 | 2.32 | 1.89 | 2.10 | 2.10 | -4.11% | 40,464 |
| Jan 17, 2025 | 2.10 | 2.30 | 2.05 | 2.19 | 2.19 | 1.86% | 97,303 |
| Jan 16, 2025 | 2.10 | 2.24 | 2.00 | 2.15 | 2.15 | 4.37% | 21,961 |