Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.65	0.88	0.64	0.73	-	7.77%	458,123
Jul 22, 2026	0.63	0.69	0.61	0.68	0.68	11.36%	247,542
Jul 21, 2026	0.59	0.62	0.58	0.61	0.61	3.41%	184,480
Jul 20, 2026	0.60	0.61	0.58	0.59	0.59	-2.69%	103,919
Jul 17, 2026	0.59	0.62	0.43	0.61	0.61	2.90%	257,651
Jul 16, 2026	0.51	0.62	0.51	0.59	0.59	11.13%	268,684
Jul 15, 2026	0.53	0.56	0.53	0.53	0.53	-0.02%	15,499
Jul 14, 2026	0.58	0.59	0.52	0.53	0.53	-1.80%	37,107
Jul 13, 2026	0.51	0.55	0.50	0.54	0.54	2.82%	28,981
Jul 10, 2026	0.54	0.55	0.50	0.53	0.53	-3.63%	28,676
Jul 9, 2026	0.56	0.56	0.50	0.54	0.54	-2.66%	22,098
Jul 8, 2026	0.58	0.61	0.55	0.56	0.56	-3.67%	46,526
Jul 7, 2026	0.61	0.61	0.57	0.58	0.58	-2.79%	13,961
Jul 6, 2026	0.58	0.61	0.56	0.60	0.60	3.11%	40,199
Jul 2, 2026	0.65	0.67	0.57	0.58	0.58	-12.17%	136,598
Jul 1, 2026	0.71	0.71	0.66	0.66	0.66	-1.49%	27,819
Jun 30, 2026	0.65	0.70	0.63	0.67	0.67	4.93%	100,740
Jun 29, 2026	0.64	0.74	0.61	0.64	0.64	2.98%	224,935
Jun 26, 2026	0.60	0.65	0.60	0.62	0.62	3.30%	90,104
Jun 25, 2026	0.68	0.70	0.60	0.60	0.60	-13.03%	166,220
Jun 24, 2026	0.71	0.74	0.69	0.69	0.69	-5.65%	102,877
Jun 23, 2026	0.84	0.84	0.73	0.73	0.73	-15.99%	166,968
Jun 22, 2026	1.03	1.09	0.87	0.87	0.87	-16.28%	351,251
Jun 18, 2026	1.06	1.09	0.96	1.04	1.04	-8.77%	387,234
Jun 17, 2026	1.22	1.36	1.06	1.14	1.14	-7.32%	889,159
Jun 16, 2026	1.16	1.35	1.05	1.23	1.23	6.03%	2,088,510
Jun 15, 2026	1.50	1.96	1.08	1.16	1.16	17.17%	60,616,147
Jun 12, 2026	0.94	1.13	0.88	0.99	0.99	-35.29%	6,180,194
Jun 11, 2026	0.52	2.01	0.51	1.53	1.53	197.38%	153,367,422
Jun 10, 2026	0.49	0.52	0.49	0.51	0.51	7.01%	13,521
Jun 9, 2026	0.49	0.52	0.48	0.48	0.48	0.15%	23,366
Jun 8, 2026	0.48	0.50	0.48	0.48	0.48	-3.40%	4,818
Jun 5, 2026	0.50	0.51	0.46	0.50	0.50	-3.31%	18,409
Jun 4, 2026	0.52	0.55	0.47	0.51	0.51	5.78%	194,504
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%	12,163
Jun 1, 2026	0.48	0.49	0.47	0.48	0.48	-0.86%	15,696
May 29, 2026	0.45	0.49	0.45	0.49	0.49	8.69%	60,739
May 28, 2026	0.43	0.45	0.43	0.45	0.45	2.37%	8,302
May 27, 2026	0.42	0.44	0.41	0.44	0.44	4.15%	11,053
May 26, 2026	0.43	0.43	0.41	0.42	0.42	-	31,256
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%	233,130
May 19, 2026	0.40	0.41	0.39	0.39	0.39	-3.68%	19,832
May 18, 2026	0.43	0.43	0.40	0.41	0.41	-7.07%	18,693
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