Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.64	0.66	0.60	0.66	0.66	2.00%	7,338
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%	27,836
Apr 27, 2026	0.68	0.73	0.65	0.70	0.70	-0.64%	12,018
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%	30,607
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%	9,730
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	-	3,387
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	0.46%	9,547
Apr 14, 2026	0.70	0.70	0.69	0.70	0.70	-0.46%	13,423
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%	31,931
Apr 9, 2026	0.70	0.77	0.69	0.77	0.77	15.90%	51,981
Apr 8, 2026	0.66	0.66	0.66	0.66	0.66	-0.42%	134,553
Apr 7, 2026	0.70	0.70	0.66	0.67	0.67	-4.89%	2,866
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%	10,443
Apr 1, 2026	0.65	0.75	0.65	0.74	0.74	11.71%	22,916
Mar 31, 2026	0.70	0.70	0.65	0.66	0.66	-10.55%	13,693
Mar 30, 2026	0.70	0.74	0.70	0.74	0.74	1.23%	12,598
Mar 27, 2026	0.68	0.73	0.68	0.73	0.73	5.19%	5,626
Mar 26, 2026	0.71	0.71	0.69	0.69	0.69	-3.41%	4,848
Mar 25, 2026	0.69	0.77	0.69	0.72	0.72	-3.28%	9,982
Mar 24, 2026	0.71	0.75	0.68	0.74	0.74	4.60%	8,184
Mar 23, 2026	0.70	0.75	0.70	0.71	0.71	-6.55%	4,655
Mar 20, 2026	0.72	0.76	0.68	0.76	0.76	2.70%	10,450
Mar 19, 2026	0.68	0.75	0.68	0.74	0.74	1.23%	6,553
Mar 18, 2026	0.75	0.80	0.73	0.73	0.73	-7.70%	8,535
Mar 17, 2026	0.78	0.79	0.75	0.79	0.79	-1.00%	9,190
Mar 16, 2026	0.73	0.80	0.73	0.80	0.80	2.56%	17,076
Mar 13, 2026	0.78	0.80	0.77	0.78	0.78	-	8,704
Mar 12, 2026	0.72	0.79	0.69	0.78	0.78	5.29%	11,243
Mar 11, 2026	0.74	0.74	0.64	0.74	0.74	-0.03%	49,651
Mar 10, 2026	0.74	0.76	0.74	0.74	0.74	-5.00%	2,696
Mar 9, 2026	0.74	0.79	0.74	0.78	0.78	-	44,318
Mar 6, 2026	0.79	0.79	0.72	0.78	0.78	-1.27%	7,163
Mar 5, 2026	0.74	0.79	0.74	0.79	0.79	-	2,961
Mar 4, 2026	0.70	0.81	0.70	0.79	0.79	5.39%	18,399
Mar 3, 2026	0.73	0.77	0.73	0.75	0.75	-3.16%	3,215
Mar 2, 2026	0.72	0.82	0.69	0.77	0.77	2.31%	20,119
Feb 27, 2026	0.72	0.81	0.72	0.76	0.76	1.15%	9,643
Feb 26, 2026	0.73	0.75	0.71	0.75	0.75	5.95%	7,573
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-1.94%	3,991
Feb 24, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	17,764
Feb 23, 2026	0.74	0.74	0.69	0.69	0.69	-7.30%	18,650
Feb 20, 2026	0.81	0.84	0.74	0.74	0.74	-2.17%	9,928