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
28th Sep 2026 (Mon) 0.5387 0.551 0.5365 0.5469 1,713
25th Sep 2026 (Fri) 0.5285 0.5459 0.5285 0.546 699
24th Sep 2026 (Thu) 0.5523 0.5628 0.52 0.55 15,821
23rd Sep 2026 (Wed) 0.54 0.6337 0.54 0.6009 39,639
22nd Sep 2026 (Tue) 0.569 0.946 0.4432 0.61 1,560,501
21st Sep 2026 (Mon) 0.568 0.5858 0.568 0.5711 2,306
18th Sep 2026 (Fri) 0.5798 0.5853 0.555 0.5619 7,950
17th Sep 2026 (Thu) 0.581 0.588 0.566 0.5797 4,563
16th Sep 2026 (Wed) 0.5917 0.6299 0.59 0.5802 3,764
15th Sep 2026 (Tue) 0.6229 0.63 0.5859 0.6156 5,182
14th Sep 2026 (Mon) 0.6921 0.7022 0.65 0.6799 6,604
11th Sep 2026 (Fri) 0.747 0.747 0.70 0.7001 6,427
10th Sep 2026 (Thu) 0.8218 0.8602 0.646 0.7871 37,916
9th Sep 2026 (Wed) 0.6799 0.8499 0.6375 0.8497 53,418
8th Sep 2026 (Tue) 0.82 0.82 0.64 0.6762 46,735
7th Sep 2026 (Mon) 0.80 0.89 0.7721 0.90 128,788
4th Sep 2026 (Fri) 0.80 0.89 0.7721 0.90 128,788
3rd Sep 2026 (Thu) 0.9917 1.12 0.7493 0.8932 6,208,758
2nd Sep 2026 (Wed) 0.5616 0.82 0.5358 0.70 5,046,704
1st Sep 2026 (Tue) 0.5301 0.5351 0.5301 0.532 101
31st Aug 2026 (Mon) 0.5428 0.5428 0.5428 0.5457 104
28th Aug 2026 (Fri) 0.5509 0.5509 0.5497 0.5555 329
27th Aug 2026 (Thu) 0.5749 0.5749 0.5701 0.5701 8
26th Aug 2026 (Wed) 0.5749 0.5798 0.5749 0.5798 709
25th Aug 2026 (Tue) 0.5749 0.5889 0.5749 0.5476 1,203
24th Aug 2026 (Mon) 0.539 0.539 0.53 0.5317 328
21st Aug 2026 (Fri) 0.5444 0.5465 0.5444 0.5628 316
20th Aug 2026 (Thu) 0.5305 0.5705 0.5305 0.5575 1,195
19th Aug 2026 (Wed) 0.5565 0.5566 0.5565 0.5559 96
18th Aug 2026 (Tue) 0.5562 0.5562 0.5315 0.5315 607
17th Aug 2026 (Mon) 0.59 0.59 0.5601 0.5641 5,375
14th Aug 2026 (Fri) 0.611 0.611 0.5905 0.58 1,899
13th Aug 2026 (Thu) 0.551 0.581 0.551 0.581 303
12th Aug 2026 (Wed) 0.551 0.6054 0.551 0.5706 1,251
11th Aug 2026 (Tue) 0.58 0.5962 0.5783 0.5705 343
10th Aug 2026 (Mon) 0.5902 0.5902 0.5902 0.5846 233
7th Aug 2026 (Fri) 0.5741 0.5741 0.5501 0.5579 592
6th Aug 2026 (Thu) 0.6197 0.6197 0.5832 0.574 1,451
5th Aug 2026 (Wed) 0.549 0.5789 0.549 0.5641 466
4th Aug 2026 (Tue) 0.5551 0.56 0.5336 0.5336 3
3rd Aug 2026 (Mon) 0.5104 0.552 0.493 0.54 4,847
31st Jul 2026 (Fri) 0.56 0.56 0.5263 0.5201 375
30th Jul 2026 (Thu) 0.5849 0.585 0.5533 0.551 1,611
29th Jul 2026 (Wed) 0.56 0.5964 0.56 0.5757 1,800
FTSE 100 Latest
Value10,684.88
Change-10.37