Gelteq Limited - Ordinary Shares (GELS)

0.8545
+0.0064 (0.75%)
NASDAQ · Last Trade: Feb 4th, 1:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gelteq Limited - Ordinary Shares (GELS)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20260.960.960.850.8539,3120.85
2/02/20260.970.980.910.9434,7440.94
1/30/20261.001.010.970.9736,4630.97
1/29/20260.981.010.981.0128,8891.01
1/28/20261.061.071.011.03153,5951.03
1/27/20260.991.090.991.03117,8741.03
1/26/20261.061.060.980.9993,2050.99
1/23/20261.141.151.031.05268,9751.05
1/22/20261.071.201.061.17154,6041.17
1/21/20261.041.141.041.08276,3471.08
1/20/20261.041.121.031.05211,2051.05
1/16/20261.131.311.031.04468,2601.04
1/15/20261.051.350.951.241,738,5101.24
1/14/20261.231.421.061.1627,901,3941.16
1/13/20260.840.840.670.8327,044,3030.83
1/12/20260.830.850.770.7889,6560.78
1/09/20260.840.840.800.837,5070.83
1/08/20260.850.860.830.8617,3950.86
1/07/20260.830.870.830.858,4380.85
1/06/20260.860.860.800.8313,8140.83
1/05/20260.830.880.780.8064,4450.80
1/02/20260.830.850.780.8414,5670.84
12/31/20250.790.810.790.808,4270.80
12/30/20250.850.870.790.8156,9300.81
12/29/20250.860.880.790.8439,2070.84
12/26/20250.860.860.840.8629,2800.86
12/24/20250.870.880.860.879,7740.87
12/23/20250.870.890.860.8723,9090.87
12/22/20250.900.900.850.9044,6900.90
12/19/20250.920.920.830.9051,6270.90
12/18/20250.910.910.850.8640,0280.86
12/17/20250.940.970.860.8955,0390.89
12/16/20250.951.000.940.9678,4190.96
12/15/20251.001.020.950.9642,4510.96
12/12/20251.061.091.001.0140,6661.01
12/11/20251.101.101.051.0922,7251.09
12/10/20251.171.171.101.1360,4111.13
12/09/20251.061.181.061.12117,7341.12
12/08/20251.091.191.041.13140,1561.13
12/05/20251.051.251.011.09317,2521.09
12/04/20251.101.121.031.1048,3321.10
12/03/20251.051.131.051.0869,0721.08
12/02/20251.031.111.021.0875,2831.08
12/01/20251.081.181.041.04121,4631.04
11/28/20251.091.171.061.08280,4391.08
11/26/20251.091.111.001.06276,1791.06
11/25/20251.111.130.951.09942,5191.09
11/24/20251.131.260.931.0657,891,2361.06
11/21/20250.890.930.880.8819,9180.88
11/20/20250.920.950.850.8983,9620.89
11/19/20250.900.950.880.9172,7260.91
11/18/20250.900.980.900.9726,2340.97
11/17/20250.981.070.900.9468,1320.94
11/14/20250.971.030.971.00360,9741.00
11/13/20251.081.081.001.0121,6161.01
11/12/20251.091.091.001.0619,1121.06
11/11/20251.011.101.001.0840,4001.08
11/10/20251.011.040.981.0243,3221.02
11/07/20251.011.041.001.0222,2281.02
11/06/20251.121.121.061.076,9401.07
11/05/20251.061.111.061.0713,0151.07
11/04/20251.091.111.061.0910,4641.09