Gelteq Limited - Ordinary Shares (GELS)

Last Price0.7800

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 13th, 8:03 AM EDT

Historical Prices For Gelteq Limited - Ordinary Shares (GELS)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	0.72	0.79	0.69	0.78	12,244	0.78
3/11/2026	0.74	0.74	0.64	0.74	49,652	0.74
3/10/2026	0.74	0.76	0.74	0.74	2,723	0.74
3/09/2026	0.74	0.79	0.74	0.78	44,318	0.78
3/06/2026	0.79	0.79	0.72	0.78	7,276	0.78
3/05/2026	0.74	0.79	0.74	0.79	2,962	0.79
3/04/2026	0.70	0.81	0.70	0.79	18,609	0.79
3/03/2026	0.73	0.77	0.73	0.75	3,216	0.75
3/02/2026	0.72	0.82	0.69	0.77	20,286	0.77
2/27/2026	0.72	0.81	0.72	0.76	10,109	0.76
2/26/2026	0.73	0.75	0.71	0.75	8,370	0.75
2/25/2026	0.71	0.71	0.71	0.71	4,591	0.71
2/24/2026	0.70	0.72	0.70	0.72	17,786	0.72
2/23/2026	0.74	0.74	0.69	0.69	18,726	0.69
2/20/2026	0.81	0.84	0.74	0.74	9,944	0.74
2/19/2026	0.78	0.80	0.76	0.76	16,281	0.76
2/18/2026	0.80	0.80	0.78	0.78	5,935	0.78
2/17/2026	0.78	0.80	0.78	0.80	6,265	0.80
2/13/2026	0.78	0.80	0.78	0.80	5,069	0.80
2/12/2026	0.77	0.80	0.76	0.76	17,085	0.76
2/11/2026	0.79	0.82	0.73	0.79	130,991	0.79
2/10/2026	0.81	0.83	0.80	0.80	11,716	0.80
2/09/2026	0.82	0.87	0.81	0.81	7,536	0.81
2/06/2026	0.79	0.88	0.79	0.81	11,486	0.81
2/05/2026	0.83	0.86	0.79	0.80	25,736	0.80
2/04/2026	0.88	0.88	0.85	0.86	17,319	0.86
2/03/2026	0.96	0.96	0.85	0.85	39,312	0.85
2/02/2026	0.97	0.98	0.91	0.94	34,744	0.94
1/30/2026	1.00	1.01	0.97	0.97	36,463	0.97
1/29/2026	0.98	1.01	0.98	1.01	28,889	1.01
1/28/2026	1.06	1.07	1.01	1.03	153,595	1.03
1/27/2026	0.99	1.09	0.99	1.03	117,874	1.03
1/26/2026	1.06	1.06	0.98	0.99	93,205	0.99
1/23/2026	1.14	1.15	1.03	1.05	268,975	1.05
1/22/2026	1.07	1.20	1.06	1.17	154,604	1.17
1/21/2026	1.04	1.14	1.04	1.08	276,347	1.08
1/20/2026	1.04	1.12	1.03	1.05	211,205	1.05
1/16/2026	1.13	1.31	1.03	1.04	468,260	1.04
1/15/2026	1.05	1.35	0.95	1.24	1,738,510	1.24
1/14/2026	1.23	1.42	1.06	1.16	27,901,394	1.16
1/13/2026	0.84	0.84	0.67	0.83	27,044,303	0.83
1/12/2026	0.83	0.85	0.77	0.78	89,656	0.78
1/09/2026	0.84	0.84	0.80	0.83	7,507	0.83
1/08/2026	0.85	0.86	0.83	0.86	17,395	0.86
1/07/2026	0.83	0.87	0.83	0.85	8,438	0.85
1/06/2026	0.86	0.86	0.80	0.83	13,814	0.83
1/05/2026	0.83	0.88	0.78	0.80	64,445	0.80
1/02/2026	0.83	0.85	0.78	0.84	14,567	0.84
12/31/2025	0.79	0.81	0.79	0.80	8,427	0.80
12/30/2025	0.85	0.87	0.79	0.81	56,930	0.81
12/29/2025	0.86	0.88	0.79	0.84	39,207	0.84
12/26/2025	0.86	0.86	0.84	0.86	29,280	0.86
12/24/2025	0.87	0.88	0.86	0.87	9,774	0.87
12/23/2025	0.87	0.89	0.86	0.87	23,909	0.87
12/22/2025	0.90	0.90	0.85	0.90	44,690	0.90
12/19/2025	0.92	0.92	0.83	0.90	51,627	0.90
12/18/2025	0.91	0.91	0.85	0.86	40,028	0.86
12/17/2025	0.94	0.97	0.86	0.89	55,039	0.89
12/16/2025	0.95	1.00	0.94	0.96	78,419	0.96
12/15/2025	1.00	1.02	0.95	0.96	42,451	0.96