Gelteq Limited Ordinary S... (GELS)
NASDAQ: GELS
· Real-Time Price · USD
1.28
0.01 (0.79%)
At close: Oct 15, 2025, 3:59 PM
1.25
-2.34%
After-hours: Oct 15, 2025, 05:50 PM EDT
GELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -5.22% | 52,104 |
| Oct 13, 2025 | 1.35 | 1.38 | 1.29 | 1.34 | 1.34 | 3.08% | 123,600 |
| Oct 10, 2025 | 1.34 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 166,600 |
| Oct 9, 2025 | 1.27 | 1.60 | 1.27 | 1.36 | 1.36 | 6.25% | 1,701,800 |
| Oct 8, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 72,300 |
| Oct 7, 2025 | 1.25 | 1.40 | 1.20 | 1.24 | 1.24 | -0.80% | 57,800 |
| Oct 6, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 74,300 |
| Oct 3, 2025 | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | 2.42% | 175,500 |
| Oct 2, 2025 | 1.28 | 1.32 | 1.20 | 1.24 | 1.24 | -3.88% | 158,419 |
| Oct 1, 2025 | 1.37 | 1.42 | 1.27 | 1.29 | 1.29 | -6.52% | 177,200 |
| Sep 30, 2025 | 1.33 | 1.47 | 1.33 | 1.38 | 1.38 | 0.00% | 85,500 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 29,552 |
| Sep 26, 2025 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | 3.70% | 31,700 |
| Sep 25, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -6.90% | 83,013 |
| Sep 24, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 5.07% | 107,300 |
| Sep 23, 2025 | 1.40 | 1.43 | 1.36 | 1.38 | 1.38 | 0.73% | 213,400 |
| Sep 22, 2025 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 1.48% | 117,700 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.35 | 1.35 | 1.35 | -7.53% | 219,200 |
| Sep 18, 2025 | 1.60 | 1.62 | 1.46 | 1.46 | 1.46 | -5.19% | 159,400 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 51,000 |
Page 1 of 12