Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.94	1.13	0.88	0.99	0.99	-35.29%	6,077,589
Jun 11, 2026	0.52	2.01	0.51	1.53	1.53	197.38%	148,897,243
Jun 10, 2026	0.49	0.52	0.49	0.51	0.51	7.01%	12,857
Jun 9, 2026	0.49	0.52	0.48	0.48	0.48	0.15%	23,296
Jun 8, 2026	0.48	0.50	0.48	0.48	0.48	-3.40%	4,301
Jun 5, 2026	0.50	0.51	0.46	0.50	0.50	-3.31%	17,549
Jun 4, 2026	0.52	0.55	0.47	0.51	0.51	5.78%	189,743
Jun 3, 2026	0.48	0.49	0.48	0.49	0.49	0.37%	8,858
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	-0.14%	10,812
Jun 1, 2026	0.48	0.49	0.47	0.48	0.48	-0.86%	15,695
May 29, 2026	0.45	0.49	0.45	0.49	0.49	8.69%	58,466
May 28, 2026	0.43	0.45	0.43	0.45	0.45	2.37%	8,039
May 27, 2026	0.42	0.44	0.41	0.44	0.44	4.15%	11,052
May 26, 2026	0.43	0.43	0.41	0.42	0.42	-	4,970
May 22, 2026	0.42	0.45	0.41	0.42	0.42	-3.21%	9,107
May 21, 2026	0.42	0.45	0.40	0.44	0.44	-4.20%	106,641
May 20, 2026	0.39	0.50	0.39	0.46	0.46	16.66%	230,069
May 19, 2026	0.40	0.41	0.39	0.39	0.39	-3.68%	15,896
May 18, 2026	0.43	0.43	0.40	0.41	0.41	-7.07%	18,127
May 15, 2026	0.46	0.47	0.43	0.44	0.44	-3.43%	67,104
May 14, 2026	0.44	0.45	0.41	0.45	0.45	0.60%	215,103
May 13, 2026	0.40	0.45	0.40	0.45	0.45	4.35%	98,678
May 12, 2026	0.40	0.44	0.39	0.43	0.43	-4.47%	2,595,074
May 11, 2026	0.45	0.47	0.44	0.45	0.45	-4.26%	7,114
May 8, 2026	0.48	0.48	0.46	0.47	0.47	0.86%	23,654
May 7, 2026	0.46	0.51	0.45	0.47	0.47	4.60%	48,621
May 6, 2026	0.56	0.56	0.44	0.45	0.45	-20.45%	176,585
May 5, 2026	0.64	0.64	0.53	0.56	0.56	-6.67%	112,589
May 4, 2026	0.64	0.64	0.60	0.60	0.60	-8.80%	15,031
May 1, 2026	0.64	0.66	0.60	0.66	0.66	2.00%	16,787
Apr 30, 2026	0.63	0.65	0.62	0.65	0.65	-0.75%	4,904
Apr 29, 2026	0.68	0.68	0.63	0.65	0.65	-3.00%	6,380
Apr 28, 2026	0.66	0.71	0.62	0.67	0.67	-3.60%	27,837
Apr 27, 2026	0.68	0.73	0.65	0.70	0.70	-0.64%	12,022
Apr 24, 2026	0.67	0.70	0.63	0.70	0.70	3.37%	24,868
Apr 23, 2026	0.71	0.78	0.67	0.68	0.68	-7.39%	30,622
Apr 22, 2026	0.72	0.75	0.72	0.73	0.73	-3.80%	13,273
Apr 21, 2026	0.69	0.77	0.69	0.76	0.76	8.51%	9,731
Apr 20, 2026	0.70	0.70	0.69	0.70	0.70	-	4,463
Apr 17, 2026	0.70	0.70	0.69	0.70	0.70	-	5,815
Apr 16, 2026	0.70	0.70	0.69	0.70	0.70	-	3,468
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	0.47%	10,273
Apr 14, 2026	0.70	0.70	0.69	0.70	0.70	-0.46%	13,424
Apr 13, 2026	0.70	0.70	0.70	0.70	0.70	0.57%	14,971
Apr 10, 2026	0.71	0.74	0.70	0.70	0.70	-9.42%	34,780
Apr 9, 2026	0.70	0.77	0.69	0.77	0.77	15.90%	52,316
Apr 8, 2026	0.66	0.66	0.66	0.66	0.66	-0.42%	173,318
Apr 7, 2026	0.70	0.70	0.66	0.67	0.67	-4.89%	2,916
Apr 6, 2026	0.66	0.70	0.64	0.70	0.70	3.09%	21,312
Apr 2, 2026	0.70	0.70	0.66	0.68	0.68	-8.04%	16,656