Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gelteq Ltd. (GELS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.661 0.679 0.661 0.679 408
2nd Apr 2026 (Thu) 0.661 0.679 0.661 0.679 408
1st Apr 2026 (Wed) 0.6854 0.715 0.6854 0.7384 291
31st Mar 2026 (Tue) 0.69 0.69 0.661 0.661 201
30th Mar 2026 (Mon) 0.704 0.704 0.704 0.739 130
27th Mar 2026 (Fri) 0.694 0.73 0.694 0.73 412
26th Mar 2026 (Thu) 0.694 0.694 0.694 0.694 933
25th Mar 2026 (Wed) 0.739 0.749 0.72 0.7185 1,156
24th Mar 2026 (Tue) 0.7102 0.748 0.71 0.7429 1,625
23rd Mar 2026 (Mon) 0.72 0.72 0.72 0.7102 603
20th Mar 2026 (Fri) 0.714 0.714 0.714 0.76 269
19th Mar 2026 (Thu) 0.691 0.691 0.68 0.74 701
18th Mar 2026 (Wed) 0.76 0.76 0.74 0.731 740
17th Mar 2026 (Tue) 0.7666 0.792 0.76 0.792 2,088
16th Mar 2026 (Mon) 0.80 0.80 0.80 0.80 825
13th Mar 2026 (Fri) 0.78 0.78 0.78 0.78 248
12th Mar 2026 (Thu) 0.7054 0.77 0.7054 0.78 2,339
11th Mar 2026 (Wed) 0.65 0.7408 0.65 0.7408 1,127
10th Mar 2026 (Tue) 0.74 0.74 0.74 0.741 401
9th Mar 2026 (Mon) 0.7402 0.77 0.7402 0.78 8,780
6th Mar 2026 (Fri) 0.776 0.776 0.776 0.78 93
5th Mar 2026 (Thu) 0.795 0.795 0.79 0.79 100
4th Mar 2026 (Wed) 0.795 0.795 0.79 0.79 3,521
3rd Mar 2026 (Tue) 0.7478 0.7478 0.73 0.7496 384
2nd Mar 2026 (Mon) 0.721 0.789 0.721 0.7741 3,820
27th Feb 2026 (Fri) 0.7201 0.7566 0.7201 0.7566 43
26th Feb 2026 (Thu) 0.7201 0.7329 0.7201 0.748 200
25th Feb 2026 (Wed) 0.7224 0.7224 0.706 0.706 0
24th Feb 2026 (Tue) 0.7224 0.7224 0.69 0.69 0
23rd Feb 2026 (Mon) 0.7224 0.7224 0.70 0.69 759
20th Feb 2026 (Fri) 0.7843 0.7843 0.7406 0.7443 135
19th Feb 2026 (Thu) 0.78 0.78 0.77 0.7608 11
18th Feb 2026 (Wed) 0.7815 0.7815 0.7815 0.7817 448
17th Feb 2026 (Tue) 0.7977 0.799 0.7977 0.799 0
16th Feb 2026 (Mon) 0.7977 0.7977 0.795 0.795 103
13th Feb 2026 (Fri) 0.7977 0.7977 0.795 0.795 103
12th Feb 2026 (Thu) 0.7977 0.80 0.7622 0.7647 281
11th Feb 2026 (Wed) 0.7926 0.82 0.7429 0.7885 6,589
10th Feb 2026 (Tue) 0.80 0.80 0.80 0.80 1,035
9th Feb 2026 (Mon) 0.8101 0.8404 0.8101 0.811 520
6th Feb 2026 (Fri) 0.8048 0.8441 0.8048 0.8061 4,323
5th Feb 2026 (Thu) 0.835 0.835 0.8011 0.80 584
FTSE 100 Latest
Value10,436.29
Change71.50