Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.48	0.50	0.45	0.49	0.49	-3.14%	26,154
Oct 29, 2026	0.50	0.54	0.48	0.51	0.51	5.11%	77,207
Oct 28, 2026	0.47	0.49	0.46	0.48	0.48	5.04%	14,216
Oct 27, 2026	0.44	0.47	0.43	0.46	0.46	2.46%	29,043
Oct 26, 2026	0.48	0.50	0.43	0.45	0.45	3.95%	823,337
Oct 23, 2026	0.44	0.45	0.43	0.43	0.43	-1.06%	13,533
Oct 22, 2026	0.43	0.44	0.43	0.43	0.43	-1.11%	25,059
Oct 21, 2026	0.45	0.46	0.44	0.44	0.44	-1.83%	10,261
Oct 20, 2026	0.43	0.45	0.43	0.45	0.45	4.09%	23,968
Oct 19, 2026	0.45	0.46	0.43	0.43	0.43	-3.50%	190,527
Oct 16, 2026	0.44	0.49	0.43	0.45	0.45	3.58%	40,229
Oct 15, 2026	0.45	0.45	0.43	0.43	0.43	-4.35%	18,706
Oct 14, 2026	0.47	0.48	0.45	0.45	0.45	-6.23%	38,812
Oct 13, 2026	0.49	0.53	0.48	0.48	0.48	-2.06%	62,918
Oct 12, 2026	0.50	0.52	0.47	0.49	0.49	-5.95%	52,847
Oct 9, 2026	0.56	0.56	0.52	0.52	0.52	-5.03%	54,582
Oct 8, 2026	0.55	0.55	0.54	0.55	0.55	-2.02%	18,618
Oct 7, 2026	0.57	0.58	0.55	0.56	0.56	-3.38%	89,386
Oct 6, 2026	0.52	0.58	0.52	0.58	0.58	6.63%	72,622
Oct 5, 2026	0.54	0.57	0.52	0.54	0.54	4.29%	37,336
Oct 2, 2026	0.53	0.54	0.52	0.52	0.52	-3.96%	70,747
Oct 1, 2026	0.53	0.55	0.50	0.54	0.54	2.42%	202,894
Sep 30, 2026	0.53	0.56	0.52	0.53	0.53	-0.21%	43,917
Sep 29, 2026	0.54	0.55	0.52	0.53	0.53	-2.89%	55,602
Sep 28, 2026	0.55	0.56	0.53	0.55	0.55	0.16%	96,326
Sep 25, 2026	0.55	0.55	0.53	0.55	0.55	-0.73%	79,857
Sep 24, 2026	0.52	0.59	0.52	0.55	0.55	-8.47%	285,678
Sep 23, 2026	0.54	0.64	0.53	0.60	0.60	-1.49%	531,818
Sep 22, 2026	0.56	0.95	0.44	0.61	0.61	6.81%	33,661,046
Sep 21, 2026	0.56	0.60	0.56	0.57	0.57	1.64%	31,650
Sep 18, 2026	0.58	0.59	0.56	0.56	0.56	-3.07%	76,569
Sep 17, 2026	0.61	0.61	0.57	0.58	0.58	-0.09%	63,417
Sep 16, 2026	0.60	0.63	0.58	0.58	0.58	-5.75%	85,339
Sep 15, 2026	0.67	0.67	0.58	0.62	0.62	-9.46%	103,749
Sep 14, 2026	0.70	0.71	0.65	0.68	0.68	-2.89%	76,770
Sep 11, 2026	0.78	0.78	0.70	0.70	0.70	-11.05%	93,425
Sep 10, 2026	0.78	0.87	0.64	0.79	0.79	-7.37%	344,715
Sep 9, 2026	0.66	0.85	0.64	0.85	0.85	25.66%	700,229
Sep 8, 2026	0.83	0.83	0.63	0.68	0.68	-24.87%	543,494
Sep 4, 2026	0.81	0.90	0.77	0.90	0.90	0.76%	1,462,848
Sep 3, 2026	0.99	1.12	0.75	0.89	0.89	27.60%	70,094,730
Sep 2, 2026	0.57	0.83	0.53	0.70	0.70	31.58%	71,637,619
Sep 1, 2026	0.54	0.55	0.53	0.53	0.53	-2.52%	16,680
Aug 31, 2026	0.55	0.55	0.54	0.55	0.55	-1.76%	4,263
Aug 28, 2026	0.57	0.58	0.53	0.56	0.56	-2.56%	11,760
Aug 27, 2026	0.57	0.58	0.55	0.57	0.57	-1.67%	16,587
Aug 26, 2026	0.59	0.59	0.56	0.58	0.58	5.88%	4,976
Aug 25, 2026	0.53	0.59	0.53	0.55	0.55	2.99%	40,190
Aug 24, 2026	0.54	0.56	0.52	0.53	0.53	-5.53%	17,849
Aug 21, 2026	0.59	0.59	0.54	0.56	0.56	0.94%	21,041