Gelteq Limited Ordinary S... (GELS)
NASDAQ: GELS
· Real-Time Price · USD
1.32
-0.10 (-7.04%)
At close: Aug 15, 2025, 12:23 PM
GELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | 0.00% | 113,697 |
| Aug 13, 2025 | 1.50 | 1.89 | 1.38 | 1.42 | 1.42 | -7.79% | 980,200 |
| Aug 12, 2025 | 1.59 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 50,600 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.60 | 1.62 | 1.62 | -2.41% | 26,800 |
| Aug 8, 2025 | 1.73 | 1.81 | 1.63 | 1.66 | 1.66 | 5.06% | 105,700 |
| Aug 7, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -5.95% | 29,900 |
| Aug 6, 2025 | 1.64 | 1.70 | 1.62 | 1.68 | 1.68 | 1.20% | 58,900 |
| Aug 5, 2025 | 1.67 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 26,600 |
| Aug 4, 2025 | 1.67 | 1.71 | 1.58 | 1.67 | 1.67 | 3.09% | 91,300 |
| Aug 1, 2025 | 1.72 | 1.74 | 1.59 | 1.62 | 1.62 | -6.36% | 66,600 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.73 | 1.73 | 1.73 | -6.49% | 51,700 |
| Jul 30, 2025 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -1.60% | 26,900 |
| Jul 29, 2025 | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | 2.73% | 64,400 |
| Jul 28, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 23,500 |
| Jul 25, 2025 | 1.87 | 1.94 | 1.84 | 1.91 | 1.91 | 2.14% | 99,700 |
| Jul 24, 2025 | 1.79 | 1.94 | 1.79 | 1.87 | 1.87 | 2.19% | 80,300 |
| Jul 23, 2025 | 1.94 | 1.99 | 1.80 | 1.83 | 1.83 | -6.15% | 93,600 |
| Jul 22, 2025 | 1.87 | 1.98 | 1.83 | 1.95 | 1.95 | 6.56% | 82,700 |
| Jul 21, 2025 | 1.78 | 1.90 | 1.78 | 1.83 | 1.83 | 0.55% | 151,600 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -2.67% | 65,100 |