Gelteq Limited Ordinary S...

2.71
0.00 (0.00%)
At close: Jan 28, 2025, 1:41 PM

GELS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 2.67 2.84 2.60 2.71 -0.11 -3.90% 96,102
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
Jan 7, 2025 2.38 2.55 2.30 2.30 0.00 0.00% 61,789
Jan 6, 2025 2.47 2.50 2.30 2.30 -0.16 -6.50% 189,383
Jan 3, 2025 2.44 2.52 2.28 2.46 0.08 3.36% 140,271
Jan 2, 2025 2.54 2.54 2.25 2.38 0.06 2.59% 55,676
Dec 31, 2024 2.32 2.47 2.24 2.32 0.01 0.43% 108,990
Dec 30, 2024 2.51 2.63 2.21 2.31 -0.17 -6.85% 136,095
Dec 27, 2024 2.48 2.69 2.47 2.48 0.02 0.81% 125,935
Dec 26, 2024 2.49 2.59 2.23 2.46 0.02 0.82% 66,719
Dec 24, 2024 2.39 2.58 2.34 2.44 0.01 0.41% 51,029
Dec 23, 2024 2.59 2.73 2.35 2.43 -0.16 -6.18% 87,754
Dec 20, 2024 2.73 2.93 2.42 2.59 -0.13 -4.78% 82,704
Dec 19, 2024 2.42 3.02 2.39 2.72 0.49 21.97% 206,207
Dec 18, 2024 3.05 3.30 2.23 2.23 -1.06 -32.22% 344,715
Dec 17, 2024 3.17 3.39 3.06 3.29 0.18 5.79% 167,343
Dec 16, 2024 2.79 3.40 2.57 3.11 0.37 13.50% 205,062
Dec 13, 2024 3.11 3.28 2.51 2.74 -0.31 -10.16% 255,648
Dec 12, 2024 4.25 4.74 3.05 3.05 -1.74 -36.33% 517,116
Dec 11, 2024 4.50 5.14 3.60 4.79 0.38 8.62% 878,392
Dec 10, 2024 4.50 5.50 3.62 4.41 0.85 23.88% 6,455,302
Dec 9, 2024 2.08 3.95 2.07 3.56 1.56 78.00% 9,578,636
Dec 6, 2024 2.00 2.20 1.84 2.00 0.08 4.17% 33,951
Dec 5, 2024 2.33 2.49 1.70 1.92 -0.48 -20.00% 139,418
Dec 4, 2024 2.78 2.78 2.30 2.40 -0.44 -15.49% 63,815
Dec 3, 2024 2.90 3.02 2.30 2.84 -0.98 -25.65% 271,125
Dec 2, 2024 2.20 4.98 2.10 3.82 1.82 91.00% 1,414,597
Nov 29, 2024 1.96 2.03 1.92 2.00 0.14 7.53% 22,091
Nov 27, 2024 1.91 1.98 1.86 1.86 0.00 0.00% 14,733
Nov 26, 2024 1.98 2.02 1.78 1.86 0.05 2.76% 27,987
Nov 25, 2024 1.85 1.97 1.71 1.81 -0.02 -1.09% 34,889
Nov 22, 2024 1.72 1.98 1.50 1.83 0.26 16.56% 33,297
Nov 21, 2024 1.50 1.73 1.50 1.57 0.06 3.97% 27,870
Nov 20, 2024 1.68 1.68 1.42 1.51 -0.10 -6.21% 8,066
Nov 19, 2024 1.61 1.73 1.55 1.61 0.02 1.26% 10,890
Nov 18, 2024 1.65 1.78 1.57 1.59 -0.06 -3.64% 39,223
Nov 15, 2024 1.59 1.73 1.59 1.65 0.03 1.85% 11,830
Nov 14, 2024 1.61 1.76 1.50 1.62 0.03 1.89% 60,446
Nov 13, 2024 2.27 2.42 1.52 1.59 -0.66 -29.33% 178,765
Nov 12, 2024 2.35 2.41 2.21 2.25 -0.06 -2.60% 13,911

Create Price Alert on GELS

Your price alert will notify you when the stock price is above 2.71.

Add to Watchlist