Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.65	0.75	0.65	0.74	0.74	11.71%	22,919
Mar 31, 2026	0.70	0.70	0.65	0.66	0.66	-10.55%	14,077
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%	9,987
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%	4,705
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%	9,147
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%	17,668
Mar 13, 2026	0.78	0.80	0.77	0.78	0.78	-	8,704