Gelteq Limited Ordinary S... (GELS)
1.05
-0.02 (-1.87%)
At close: Mar 24, 2025, 1:41 PM
GELS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.05 | 1.07 | 1.01 | 1.06 | 0.08 | 8.16% | 23,210 |
| Mar 20, 2025 | 1.06 | 1.07 | 0.95 | 0.98 | -0.06 | -5.77% | 17,500 |
| Mar 19, 2025 | 1.30 | 1.30 | 0.97 | 1.04 | -0.07 | -6.31% | 99,082 |
| Mar 18, 2025 | 1.25 | 1.30 | 1.01 | 1.11 | -0.11 | -9.02% | 15,705 |
| Mar 17, 2025 | 1.33 | 1.39 | 1.21 | 1.22 | -0.05 | -3.94% | 21,600 |
| Mar 14, 2025 | 1.26 | 1.33 | 1.26 | 1.27 | -0.05 | -3.79% | 3,300 |
| Mar 13, 2025 | 1.33 | 1.36 | 1.25 | 1.32 | -0.09 | -6.38% | 20,517 |
| Mar 12, 2025 | 1.41 | 1.65 | 1.29 | 1.41 | -0.02 | -1.40% | 29,222 |
| Mar 11, 2025 | 1.35 | 1.43 | 1.24 | 1.43 | 0.08 | 5.93% | 15,600 |
| Mar 10, 2025 | 1.28 | 1.39 | 1.22 | 1.35 | 0.07 | 5.47% | 30,000 |
| Mar 7, 2025 | 1.33 | 1.39 | 1.21 | 1.28 | -0.05 | -3.76% | 11,401 |
| Mar 6, 2025 | 1.26 | 1.40 | 1.18 | 1.33 | 0.01 | 0.76% | 71,395 |
| Mar 5, 2025 | 1.42 | 1.42 | 1.30 | 1.32 | -0.06 | -4.35% | 12,100 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.31 | 1.38 | -0.10 | -6.76% | 13,900 |
| Mar 3, 2025 | 1.65 | 1.67 | 1.45 | 1.48 | -0.16 | -9.76% | 19,100 |
| Feb 28, 2025 | 1.76 | 1.84 | 1.60 | 1.64 | -0.18 | -9.89% | 14,700 |
| Feb 27, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 0.08 | 4.60% | 12,400 |
| Feb 26, 2025 | 1.78 | 2.02 | 1.72 | 1.74 | 0.04 | 2.35% | 22,100 |
| Feb 25, 2025 | 1.70 | 1.87 | 1.70 | 1.70 | -0.03 | -1.73% | 11,400 |
| Feb 24, 2025 | 1.93 | 1.93 | 1.71 | 1.73 | -0.19 | -9.90% | 65,200 |
| Feb 21, 2025 | 2.05 | 2.10 | 1.92 | 1.92 | 0.00 | 0.00% | 8,600 |
| Feb 20, 2025 | 2.09 | 2.16 | 1.90 | 1.92 | -0.19 | -9.00% | 14,500 |
| Feb 19, 2025 | 2.22 | 2.22 | 2.05 | 2.11 | 0.04 | 1.93% | 3,800 |
| Feb 18, 2025 | 2.08 | 2.25 | 2.06 | 2.07 | -0.04 | -1.90% | 27,000 |
| Feb 14, 2025 | 2.27 | 2.38 | 2.05 | 2.11 | -0.10 | -4.52% | 22,200 |
| Feb 13, 2025 | 2.11 | 2.29 | 2.10 | 2.21 | 0.03 | 1.38% | 11,680 |
| Feb 12, 2025 | 2.15 | 2.18 | 2.11 | 2.18 | -0.01 | -0.46% | 9,544 |
| Feb 11, 2025 | 2.16 | 2.28 | 2.10 | 2.19 | -0.05 | -2.23% | 20,948 |
| Feb 10, 2025 | 2.26 | 2.27 | 2.10 | 2.24 | -0.05 | -2.18% | 49,811 |
| Feb 7, 2025 | 2.17 | 2.31 | 2.17 | 2.29 | 0.02 | 0.88% | 14,100 |
| Feb 6, 2025 | 2.20 | 2.29 | 2.18 | 2.27 | 0.04 | 1.79% | 15,233 |
| Feb 5, 2025 | 2.17 | 2.31 | 2.16 | 2.23 | -0.07 | -3.04% | 10,605 |
| Feb 4, 2025 | 2.25 | 2.30 | 2.16 | 2.30 | 0.10 | 4.55% | 25,677 |
| Feb 3, 2025 | 2.19 | 2.46 | 2.10 | 2.20 | -0.05 | -2.22% | 137,709 |
| Jan 31, 2025 | 2.37 | 2.39 | 2.05 | 2.25 | -0.23 | -9.27% | 90,639 |
| Jan 30, 2025 | 2.67 | 2.82 | 2.25 | 2.48 | -0.27 | -9.82% | 257,289 |
| Jan 29, 2025 | 2.71 | 2.80 | 2.60 | 2.75 | -0.02 | -0.72% | 33,674 |
| Jan 28, 2025 | 2.67 | 2.77 | 2.61 | 2.77 | 0.06 | 2.21% | 40,930 |
| Jan 27, 2025 | 2.67 | 2.84 | 2.60 | 2.71 | -0.11 | -3.90% | 97,212 |
| Jan 24, 2025 | 2.70 | 2.84 | 2.62 | 2.82 | -0.07 | -2.42% | 145,818 |
| Jan 23, 2025 | 2.62 | 2.90 | 2.36 | 2.89 | 0.24 | 9.06% | 389,853 |
| Jan 22, 2025 | 2.48 | 2.80 | 2.25 | 2.65 | 0.55 | 26.19% | 7,476,412 |
| Jan 21, 2025 | 2.25 | 2.32 | 1.89 | 2.10 | -0.09 | -4.11% | 40,464 |
| Jan 17, 2025 | 2.10 | 2.30 | 2.05 | 2.19 | 0.04 | 1.86% | 97,303 |
| Jan 16, 2025 | 2.10 | 2.24 | 2.00 | 2.15 | 0.09 | 4.37% | 21,961 |
| Jan 15, 2025 | 2.05 | 2.14 | 1.91 | 2.06 | 0.10 | 5.10% | 25,956 |
| Jan 14, 2025 | 2.00 | 2.20 | 1.89 | 1.96 | -0.06 | -2.97% | 17,989 |
| Jan 13, 2025 | 2.40 | 2.40 | 1.87 | 2.02 | -0.36 | -15.13% | 70,963 |
| Jan 10, 2025 | 2.40 | 2.40 | 2.09 | 2.38 | -0.05 | -2.06% | 43,138 |
| Jan 8, 2025 | 2.25 | 2.49 | 2.25 | 2.43 | 0.13 | 5.65% | 20,789 |