Gelteq Limited Ordinary S... (GELS)
NASDAQ: GELS
· Real-Time Price · USD
1.56
0.60 (62.50%)
At close: Sep 05, 2025, 3:59 PM
1.44
-7.69%
After-hours: Sep 05, 2025, 07:56 PM EDT
GELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.90 | 2.02 | 0.90 | 1.56 | 1.56 | 62.50% | 71,245,711 |
| Sep 4, 2025 | 1.15 | 1.18 | 0.82 | 0.96 | 0.96 | -14.29% | 800,800 |
| Sep 3, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 56,000 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 46,400 |
| Aug 29, 2025 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 24,470 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 17,500 |
| Aug 27, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 12,700 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -3.76% | 11,700 |
| Aug 25, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 29,200 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 20,700 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -5.97% | 19,800 |
| Aug 20, 2025 | 1.30 | 1.38 | 1.23 | 1.34 | 1.34 | 4.69% | 23,100 |
| Aug 19, 2025 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -0.78% | 18,100 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 36,000 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -6.34% | 42,800 |
| Aug 14, 2025 | 1.39 | 1.51 | 1.39 | 1.42 | 1.42 | 0.00% | 114,300 |
| 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 |