Gelteq Limited GELS
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,5428+0,01 (+%2,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,55 | +%4,32 | $0,53 | $0,55 | $0,50 | 150,24K |
| 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 |