Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.56	0.60	0.56	0.57	0.57	1.64%	31,098
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
Aug 20, 2026	0.56	0.58	0.53	0.56	0.56	0.30%	29,645
Aug 19, 2026	0.53	0.59	0.53	0.56	0.56	4.59%	11,262
Aug 18, 2026	0.53	0.58	0.53	0.53	0.53	-5.78%	27,566
Aug 17, 2026	0.60	0.62	0.56	0.56	0.56	-2.74%	34,999
Aug 14, 2026	0.61	0.63	0.58	0.58	0.58	-0.17%	26,637
Aug 13, 2026	0.59	0.61	0.57	0.58	0.58	1.82%	11,120
Aug 12, 2026	0.57	0.61	0.55	0.57	0.57	0.02%	20,377
Aug 11, 2026	0.58	0.60	0.57	0.57	0.57	-2.41%	12,976
Aug 10, 2026	0.57	0.61	0.56	0.58	0.58	4.79%	33,847
Aug 7, 2026	0.58	0.58	0.55	0.56	0.56	-2.80%	11,433
Aug 6, 2026	0.58	0.64	0.57	0.57	0.57	1.76%	55,850
Aug 5, 2026	0.54	0.59	0.54	0.56	0.56	5.72%	53,786
Aug 4, 2026	0.56	0.61	0.53	0.53	0.53	-1.19%	56,688
Aug 3, 2026	0.52	0.57	0.49	0.54	0.54	3.83%	80,231
Jul 31, 2026	0.55	0.64	0.52	0.52	0.52	-5.61%	25,372
Jul 30, 2026	0.58	0.62	0.55	0.55	0.55	-4.29%	77,903
Jul 29, 2026	0.60	0.60	0.55	0.58	0.58	-1.92%	68,011
Jul 28, 2026	0.63	0.64	0.57	0.59	0.59	-11.20%	107,248
Jul 27, 2026	0.69	0.70	0.66	0.66	0.66	-5.68%	48,764
Jul 24, 2026	0.74	0.78	0.70	0.70	0.70	-5.68%	120,296
Jul 23, 2026	0.65	0.88	0.64	0.74	0.74	9.39%	502,127
Jul 22, 2026	0.63	0.69	0.61	0.68	0.68	11.36%	250,405
Jul 21, 2026	0.59	0.62	0.58	0.61	0.61	3.41%	197,069
Jul 20, 2026	0.60	0.61	0.58	0.59	0.59	-2.69%	104,930
Jul 17, 2026	0.59	0.62	0.43	0.61	0.61	2.90%	261,847
Jul 16, 2026	0.51	0.62	0.51	0.59	0.59	11.13%	274,874
Jul 15, 2026	0.53	0.56	0.53	0.53	0.53	-0.02%	16,440
Jul 14, 2026	0.58	0.59	0.52	0.53	0.53	-1.80%	37,966
Jul 13, 2026	0.51	0.55	0.50	0.54	0.54	2.82%	29,593