Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.400
+0.050 (3.70%)
At close: Sep 26, 2025, 4:00 PM EDT
1.380
-0.020 (-1.43%)
After-hours: Sep 26, 2025, 7:16 PM EDT
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 3.70% | 31,770 |
| Sep 25, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -6.90% | 83,104 |
| Sep 24, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 107,419 |
| Sep 23, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 213,363 |
| Sep 22, 2025 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 1.48% | 117,895 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.35 | 1.35 | 1.35 | -7.53% | 219,248 |
| Sep 18, 2025 | 1.60 | 1.62 | 1.46 | 1.46 | 1.46 | -5.19% | 159,430 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 51,168 |
| Sep 16, 2025 | 1.48 | 1.60 | 1.46 | 1.53 | 1.53 | 7.75% | 112,409 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.42 | 1.42 | 1.42 | -11.25% | 130,341 |
| Sep 12, 2025 | 1.61 | 1.67 | 1.45 | 1.60 | 1.60 | 6.67% | 443,819 |
| Sep 11, 2025 | 1.41 | 1.59 | 1.41 | 1.50 | 1.50 | 11.11% | 166,867 |
| Sep 10, 2025 | 1.30 | 1.65 | 1.30 | 1.35 | 1.35 | -2.17% | 619,756 |
| Sep 9, 2025 | 1.54 | 1.54 | 1.26 | 1.38 | 1.38 | -11.54% | 427,335 |
| Sep 8, 2025 | 1.29 | 1.62 | 1.22 | 1.56 | 1.56 | - | 1,679,521 |
| Sep 5, 2025 | 0.90 | 2.02 | 0.90 | 1.56 | 1.56 | 62.50% | 71,870,237 |
| Sep 4, 2025 | 1.15 | 1.18 | 0.82 | 0.96 | 0.96 | -14.29% | 801,074 |
| Sep 3, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 56,008 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.15% | 46,401 |
| Aug 29, 2025 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -3.69% | 24,460 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 17,576 |
| Aug 27, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 12,704 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.76% | 11,832 |
| Aug 25, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 29,278 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 20,748 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -5.97% | 19,827 |
| Aug 20, 2025 | 1.30 | 1.38 | 1.23 | 1.34 | 1.34 | 4.69% | 23,145 |
| Aug 19, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 18,092 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 36,071 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -6.34% | 42,823 |
| Aug 14, 2025 | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | - | 114,274 |
| Aug 13, 2025 | 1.50 | 1.89 | 1.38 | 1.42 | 1.42 | -7.79% | 980,207 |
| Aug 12, 2025 | 1.59 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 50,670 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 27,031 |
| Aug 8, 2025 | 1.73 | 1.81 | 1.63 | 1.66 | 1.66 | 5.06% | 105,701 |
| Aug 7, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -6.23% | 29,929 |
| Aug 6, 2025 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 1.51% | 58,875 |
| Aug 5, 2025 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 26,589 |
| Aug 4, 2025 | 1.67 | 1.71 | 1.58 | 1.67 | 1.67 | 3.09% | 91,266 |
| Aug 1, 2025 | 1.72 | 1.74 | 1.59 | 1.62 | 1.62 | -6.36% | 66,595 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.73 | 1.73 | 1.73 | -6.49% | 51,731 |
| Jul 30, 2025 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -1.33% | 26,923 |
| Jul 29, 2025 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 2.46% | 64,372 |
| Jul 28, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 23,485 |
| Jul 25, 2025 | 1.87 | 1.94 | 1.84 | 1.91 | 1.91 | 2.14% | 99,736 |
| Jul 24, 2025 | 1.79 | 1.94 | 1.79 | 1.87 | 1.87 | 2.19% | 80,422 |
| Jul 23, 2025 | 1.94 | 1.99 | 1.80 | 1.83 | 1.83 | -6.15% | 93,743 |
| Jul 22, 2025 | 1.87 | 1.98 | 1.83 | 1.95 | 1.95 | 6.56% | 82,851 |
| Jul 21, 2025 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | 0.55% | 151,571 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -2.67% | 65,124 |