Gelteq Limited GELS
NASDAQ · United States · Health Technology
$0.5151-0.02 (-2.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.52 | -2.81% | $0.53 | $0.53 | $0.51 | 42.67K |
| 2026-09-30 | $0.53 | -0.19% | $0.53 | $0.56 | $0.52 | 38.70K |
| 2026-09-29 | $0.53 | -2.93% | $0.54 | $0.55 | $0.52 | 55.60K |
| 2026-09-28 | $0.55 | +0.18% | $0.55 | $0.56 | $0.53 | 96.00K |
| 2026-09-25 | $0.55 | -0.73% | $0.55 | $0.55 | $0.52 | 79.30K |
| 2026-09-24 | $0.55 | -8.49% | $0.52 | $0.58 | $0.52 | 284.80K |
| 2026-09-23 | $0.60 | -1.48% | $0.54 | $0.64 | $0.53 | 524.20K |
| 2026-09-22 | $0.61 | +6.83% | $0.56 | $0.95 | $0.44 | 33.66M |
| 2026-09-21 | $0.57 | +1.60% | $0.56 | $0.60 | $0.56 | 31.60K |
| 2026-09-18 | $0.56 | -3.10% | $0.58 | $0.58 | $0.56 | 75.60K |
| 2026-09-17 | $0.58 | 0.00% | $0.61 | $0.61 | $0.57 | 63.30K |
| 2026-09-16 | $0.58 | -5.84% | $0.60 | $0.63 | $0.58 | 85.30K |
| 2026-09-15 | $0.62 | -9.41% | $0.67 | $0.67 | $0.58 | 97.00K |
| 2026-09-14 | $0.68 | -2.86% | $0.70 | $0.71 | $0.65 | 71.70K |
| 2026-09-11 | $0.70 | -11.05% | $0.78 | $0.78 | $0.70 | 92.30K |
| 2026-09-10 | $0.79 | -7.41% | $0.78 | $0.87 | $0.64 | 343.60K |
| 2026-09-09 | $0.85 | +25.74% | $0.66 | $0.85 | $0.64 | 700.20K |
| 2026-09-08 | $0.68 | -24.89% | $0.83 | $0.83 | $0.63 | 536.20K |
| 2026-09-04 | $0.90 | +0.78% | $0.81 | $0.90 | $0.77 | 1.46M |
| 2026-09-03 | $0.89 | +27.57% | $0.99 | $1.12 | $0.75 | 70.09M |
| 2026-09-02 | $0.70 | +31.58% | $0.57 | $0.83 | $0.53 | 71.64M |
| 2026-09-01 | $0.53 | -2.56% | $0.54 | $0.55 | $0.53 | 16.70K |
| 2026-08-31 | $0.55 | -1.80% | $0.55 | $0.55 | $0.54 | 4.30K |
| 2026-08-28 | $0.56 | -2.46% | $0.57 | $0.57 | $0.53 | 11.50K |
| 2026-08-27 | $0.57 | -1.72% | $0.56 | $0.58 | $0.55 | 16.60K |
| 2026-08-26 | $0.58 | +5.84% | $0.59 | $0.59 | $0.56 | 5.00K |
| 2026-08-25 | $0.55 | +3.01% | $0.53 | $0.59 | $0.53 | 37.10K |
| 2026-08-24 | $0.53 | -5.51% | $0.54 | $0.56 | $0.52 | 17.80K |
| 2026-08-21 | $0.56 | +0.90% | $0.59 | $0.59 | $0.54 | 21.00K |
| 2026-08-20 | $0.56 | +0.36% | $0.56 | $0.58 | $0.53 | 29.60K |
| 2026-08-19 | $0.56 | +4.51% | $0.53 | $0.59 | $0.53 | 11.20K |
| 2026-08-18 | $0.53 | -5.67% | $0.53 | $0.58 | $0.53 | 27.60K |
| 2026-08-17 | $0.56 | -2.76% | $0.60 | $0.62 | $0.56 | 35.00K |
| 2026-08-14 | $0.58 | -0.17% | $0.61 | $0.63 | $0.58 | 26.60K |
| 2026-08-13 | $0.58 | +1.75% | $0.59 | $0.61 | $0.57 | 11.10K |
| 2026-08-12 | $0.57 | 0.00% | $0.57 | $0.61 | $0.55 | 20.40K |
| 2026-08-11 | $0.57 | -2.39% | $0.58 | $0.60 | $0.57 | 13.00K |
| 2026-08-10 | $0.58 | +4.84% | $0.57 | $0.61 | $0.56 | 33.80K |
| 2026-08-07 | $0.56 | -2.79% | $0.58 | $0.58 | $0.55 | 11.40K |
| 2026-08-06 | $0.57 | +1.77% | $0.58 | $0.64 | $0.57 | 55.80K |
| 2026-08-05 | $0.56 | +5.62% | $0.54 | $0.58 | $0.54 | 53.80K |
| 2026-08-04 | $0.53 | -1.11% | $0.56 | $0.61 | $0.53 | 56.70K |
| 2026-08-03 | $0.54 | +3.85% | $0.52 | $0.57 | $0.49 | 80.20K |
| 2026-07-31 | $0.52 | -5.63% | $0.55 | $0.64 | $0.52 | 25.40K |
| 2026-07-30 | $0.55 | -4.34% | $0.58 | $0.62 | $0.55 | 77.50K |
| 2026-07-29 | $0.58 | -1.87% | $0.60 | $0.60 | $0.55 | 67.90K |
| 2026-07-28 | $0.59 | -11.20% | $0.63 | $0.64 | $0.57 | 107.20K |
| 2026-07-27 | $0.66 | -5.71% | $0.69 | $0.70 | $0.66 | 48.60K |
| 2026-07-24 | $0.70 | -5.65% | $0.75 | $0.78 | $0.70 | 119.90K |
| 2026-07-23 | $0.74 | +9.43% | $0.65 | $0.88 | $0.64 | 502.10K |
| 2026-07-22 | $0.68 | +11.31% | $0.63 | $0.69 | $0.61 | 250.40K |
| 2026-07-21 | $0.61 | +3.39% | $0.59 | $0.63 | $0.58 | 197.10K |
| 2026-07-20 | $0.59 | -2.64% | $0.60 | $0.61 | $0.58 | 104.90K |
| 2026-07-17 | $0.61 | +2.89% | $0.59 | $0.62 | $0.43 | 261.80K |
| 2026-07-16 | $0.59 | +11.13% | $0.51 | $0.62 | $0.51 | 274.90K |
| 2026-07-15 | $0.53 | 0.00% | $0.53 | $0.56 | $0.53 | 16.40K |
| 2026-07-14 | $0.53 | -1.85% | $0.58 | $0.58 | $0.52 | 38.00K |
| 2026-07-13 | $0.54 | +2.86% | $0.51 | $0.55 | $0.50 | 29.60K |
| 2026-07-10 | $0.52 | -3.67% | $0.54 | $0.55 | $0.50 | 39.20K |
| 2026-07-09 | $0.55 | -2.68% | $0.56 | $0.56 | $0.50 | 25.80K |
| 2026-07-08 | $0.56 | -3.61% | $0.58 | $0.61 | $0.55 | 46.50K |
| 2026-07-07 | $0.58 | -2.84% | $0.61 | $0.61 | $0.57 | 14.00K |
| 2026-07-06 | $0.60 | +3.10% | $0.58 | $0.61 | $0.56 | 40.60K |
| 2026-07-02 | $0.58 | -12.12% | $0.65 | $0.68 | $0.57 | 132.50K |
| 2026-07-01 | $0.66 | -1.49% | $0.71 | $0.71 | $0.66 | 27.80K |
| 2026-06-30 | $0.67 | +4.85% | $0.65 | $0.70 | $0.63 | 100.70K |
| 2026-06-29 | $0.64 | +3.06% | $0.64 | $0.75 | $0.61 | 224.90K |
| 2026-06-26 | $0.62 | +3.33% | $0.60 | $0.65 | $0.60 | 90.10K |
| 2026-06-25 | $0.60 | -13.04% | $0.68 | $0.70 | $0.60 | 158.80K |
| 2026-06-24 | $0.69 | -5.74% | $0.71 | $0.74 | $0.69 | 102.90K |
| 2026-06-23 | $0.73 | -15.96% | $0.84 | $0.84 | $0.73 | 167.00K |
| 2026-06-22 | $0.87 | -16.25% | $1.03 | $1.09 | $0.87 | 351.30K |
| 2026-06-18 | $1.04 | -8.77% | $1.06 | $1.09 | $0.96 | 387.20K |
| 2026-06-17 | $1.14 | -7.32% | $1.22 | $1.36 | $1.06 | 889.20K |
| 2026-06-16 | $1.23 | +6.03% | $1.16 | $1.35 | $1.05 | 2.09M |
| 2026-06-15 | $1.16 | +17.17% | $1.50 | $1.96 | $1.08 | 60.62M |
| 2026-06-12 | $0.99 | -35.29% | $0.94 | $1.13 | $0.88 | 6.15M |
| 2026-06-11 | $1.53 | +197.09% | $0.52 | $2.01 | $0.51 | 153.37M |
| 2026-06-10 | $0.51 | +7.07% | $0.49 | $0.52 | $0.49 | 13.50K |
| 2026-06-09 | $0.48 | +0.21% | $0.49 | $0.52 | $0.48 | 23.30K |
| 2026-06-08 | $0.48 | -3.42% | $0.48 | $0.50 | $0.48 | 4.40K |
| 2026-06-05 | $0.50 | -3.31% | $0.50 | $0.51 | $0.46 | 18.40K |
| 2026-06-04 | $0.51 | +5.76% | $0.52 | $0.55 | $0.47 | 194.50K |
| 2026-06-03 | $0.49 | +0.41% | $0.48 | $0.49 | $0.48 | 8.90K |
| 2026-06-02 | $0.48 | -0.21% | $0.48 | $0.48 | $0.48 | 12.20K |
| 2026-06-01 | $0.49 | -0.82% | $0.48 | $0.49 | $0.47 | 15.70K |
| 2026-05-29 | $0.49 | +8.67% | $0.45 | $0.49 | $0.45 | 60.40K |
| 2026-05-28 | $0.45 | +2.27% | $0.43 | $0.45 | $0.43 | 8.10K |
| 2026-05-27 | $0.44 | +4.27% | $0.41 | $0.44 | $0.41 | 11.10K |
| 2026-05-26 | $0.42 | 0.00% | $0.43 | $0.43 | $0.41 | 31.30K |