Gelteq Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,732
Aug 28, 2026	0.57	0.58	0.53	0.56	0.56	-2.56%	11,508
Aug 27, 2026	0.57	0.58	0.55	0.57	0.57	-1.67%	16,554
Aug 26, 2026	0.59	0.59	0.56	0.58	0.58	5.88%	4,873
Aug 25, 2026	0.53	0.59	0.53	0.55	0.55	2.99%	35,617
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%	19,428
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%	11,233
Aug 18, 2026	0.53	0.58	0.53	0.53	0.53	-5.78%	27,188
Aug 17, 2026	0.60	0.62	0.56	0.56	0.56	-2.74%	28,833
Aug 14, 2026	0.61	0.63	0.58	0.58	0.58	-0.17%	26,636
Aug 13, 2026	0.59	0.61	0.57	0.58	0.58	1.82%	6,665
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%	32,620
Aug 7, 2026	0.58	0.58	0.55	0.56	0.56	-2.80%	11,432
Aug 6, 2026	0.58	0.64	0.57	0.57	0.57	1.76%	43,051
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%	50,549
Aug 3, 2026	0.52	0.57	0.49	0.54	0.54	3.83%	69,362
Jul 31, 2026	0.55	0.64	0.52	0.52	0.52	-5.61%	17,574
Jul 30, 2026	0.58	0.62	0.55	0.55	0.55	-4.29%	76,897
Jul 29, 2026	0.60	0.60	0.55	0.58	0.58	-1.92%	67,896
Jul 28, 2026	0.63	0.64	0.57	0.59	0.59	-11.20%	104,632
Jul 27, 2026	0.69	0.70	0.66	0.66	0.66	-5.68%	48,542
Jul 24, 2026	0.74	0.78	0.70	0.70	0.70	-5.68%	117,180
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
Jul 10, 2026	0.54	0.55	0.50	0.53	0.53	-3.63%	39,150
Jul 9, 2026	0.56	0.56	0.50	0.54	0.54	-2.66%	25,773
Jul 8, 2026	0.58	0.61	0.55	0.56	0.56	-3.67%	46,688
Jul 7, 2026	0.61	0.61	0.57	0.58	0.58	-2.79%	13,984
Jul 6, 2026	0.58	0.61	0.56	0.60	0.60	3.11%	40,709
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