Gelteq Limited (GELS)
NASDAQ: GELS · Real-Time Price · USD
1.420
-0.120 (-7.79%)
At close: Aug 13, 2025, 4:00 PM
1.500
+0.080 (5.63%)
After-hours: Aug 13, 2025, 6:53 PM EDT
Gelteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.50 | 1.89 | 1.38 | 1.42 | - | -7.79% | 927,090 |
| 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 |
| Jul 17, 2025 | 1.76 | 2.00 | 1.60 | 1.87 | 1.87 | 10.00% | 1,212,693 |
| Jul 16, 2025 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | -1.73% | 72,035 |
| Jul 15, 2025 | 1.72 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 30,218 |
| Jul 14, 2025 | 1.76 | 1.84 | 1.71 | 1.76 | 1.76 | -2.76% | 36,569 |
| Jul 11, 2025 | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 47,952 |
| Jul 10, 2025 | 1.92 | 1.93 | 1.80 | 1.87 | 1.87 | -0.53% | 72,342 |
| Jul 9, 2025 | 2.01 | 2.01 | 1.71 | 1.88 | 1.88 | -1.05% | 142,136 |
| Jul 8, 2025 | 1.52 | 1.98 | 1.51 | 1.90 | 1.90 | 13.77% | 1,304,321 |
| Jul 7, 2025 | 1.62 | 1.77 | 1.62 | 1.67 | 1.67 | -2.91% | 128,752 |
| Jul 3, 2025 | 1.66 | 1.81 | 1.66 | 1.72 | 1.72 | -1.71% | 33,333 |
| Jul 2, 2025 | 1.65 | 1.80 | 1.65 | 1.75 | 1.75 | -0.57% | 23,202 |
| Jul 1, 2025 | 1.70 | 1.88 | 1.68 | 1.76 | 1.76 | 1.73% | 20,252 |
| Jun 30, 2025 | 1.72 | 1.80 | 1.66 | 1.73 | 1.73 | -4.42% | 167,778 |
| Jun 27, 2025 | 1.88 | 1.94 | 1.75 | 1.81 | 1.81 | -3.72% | 98,117 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.71 | 1.88 | 1.88 | -2.08% | 80,574 |
| Jun 25, 2025 | 1.74 | 1.98 | 1.65 | 1.92 | 1.92 | 13.61% | 286,945 |
| Jun 24, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | 7.64% | 74,020 |
| Jun 23, 2025 | 1.77 | 1.77 | 1.51 | 1.57 | 1.57 | -1.88% | 123,411 |
| Jun 20, 2025 | 1.73 | 1.88 | 1.60 | 1.60 | 1.60 | -11.60% | 61,038 |
| Jun 18, 2025 | 1.80 | 1.93 | 1.74 | 1.81 | 1.81 | -1.63% | 65,596 |
| Jun 17, 2025 | 1.97 | 1.99 | 1.84 | 1.84 | 1.84 | -3.66% | 43,790 |
| Jun 16, 2025 | 2.10 | 2.12 | 1.82 | 1.91 | 1.91 | -9.05% | 121,669 |
| Jun 13, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 93,529 |
| Jun 12, 2025 | 2.28 | 2.63 | 2.06 | 2.30 | 2.30 | -1.71% | 438,583 |
| Jun 11, 2025 | 2.40 | 2.48 | 2.13 | 2.34 | 2.34 | -20.68% | 1,268,523 |
| Jun 10, 2025 | 2.04 | 3.51 | 1.98 | 2.95 | 2.95 | 73.53% | 77,307,440 |
| Jun 9, 2025 | 1.82 | 1.82 | 1.64 | 1.70 | 1.70 | 0.59% | 25,359 |
| Jun 6, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 10,169 |
| Jun 5, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 0.59% | 18,245 |
| Jun 4, 2025 | 1.75 | 1.86 | 1.69 | 1.70 | 1.70 | -5.03% | 27,059 |
| Jun 3, 2025 | 1.55 | 1.80 | 1.51 | 1.79 | 1.79 | 19.33% | 54,057 |