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
20th May 2026 (Wed) 0.3902 0.50 0.3899 0.4551 4,946
19th May 2026 (Tue) 0.3978 0.3978 0.3978 0.3901 428
18th May 2026 (Mon) 0.4125 0.4125 0.4125 0.405 269
15th May 2026 (Fri) 0.4503 0.4673 0.428 0.4358 754
14th May 2026 (Thu) 0.4151 0.45 0.4151 0.4513 11,988
13th May 2026 (Wed) 0.41 0.44 0.41 0.4486 754
12th May 2026 (Tue) 0.4098 0.441 0.3987 0.4299 228,952
11th May 2026 (Mon) 0.4651 0.4651 0.45 0.45 0
8th May 2026 (Fri) 0.4651 0.4651 0.4651 0.47 4
7th May 2026 (Thu) 0.46 0.5091 0.4472 0.466 14,276
6th May 2026 (Wed) 0.5579 0.5579 0.4388 0.4454 2,454
5th May 2026 (Tue) 0.581 0.6004 0.531 0.56 3,220
4th May 2026 (Mon) 0.5987 0.5987 0.5987 0.60 382
1st May 2026 (Fri) 0.619 0.619 0.6178 0.6578 257
30th Apr 2026 (Thu) 0.6231 0.6231 0.621 0.645 55
29th Apr 2026 (Wed) 0.632 0.632 0.631 0.6499 642
28th Apr 2026 (Tue) 0.663 0.705 0.663 0.67 143
27th Apr 2026 (Mon) 0.679 0.679 0.679 0.695 1
24th Apr 2026 (Fri) 0.673 0.69 0.63 0.6995 8,736
23rd Apr 2026 (Thu) 0.72 0.72 0.682 0.6767 500
22nd Apr 2026 (Wed) 0.74 0.74 0.74 0.7307 0
21st Apr 2026 (Tue) 0.751 0.751 0.72 0.7596 495
20th Apr 2026 (Mon) 0.70 0.70 0.6998 0.70 604
17th Apr 2026 (Fri) 0.70 0.70 0.70 0.70 344
16th Apr 2026 (Thu) 0.70 0.70 0.70 0.70 655
15th Apr 2026 (Wed) 0.6968 0.70 0.6968 0.70 1,273
14th Apr 2026 (Tue) 0.70 0.70 0.698 0.6967 3,836
13th Apr 2026 (Mon) 0.70 0.70 0.6978 0.70 2,794
10th Apr 2026 (Fri) 0.7091 0.7091 0.70 0.696 729
9th Apr 2026 (Thu) 0.70 0.7687 0.70 0.7684 1,466
8th Apr 2026 (Wed) 0.6659 0.6659 0.663 0.663 9,294
7th Apr 2026 (Tue) 0.6659 0.6659 0.6659 0.6658 135
6th Apr 2026 (Mon) 0.645 0.6711 0.645 0.70 628
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
FTSE 100 Latest
Value10,443.47
Change11.13