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
10th Jul 2026 (Fri) 0.5448 0.5448 0.525 0.525 5,428
9th Jul 2026 (Thu) 0.5601 0.5601 0.524 0.5448 1,386
8th Jul 2026 (Wed) 0.5701 0.5701 0.5453 0.5597 1,632
7th Jul 2026 (Tue) 0.58 0.5908 0.58 0.581 1,377
6th Jul 2026 (Mon) 0.568 0.60 0.5561 0.5977 1,521
3rd Jul 2026 (Fri) 0.6403 0.6403 0.5797 0.5797 0
2nd Jul 2026 (Thu) 0.6403 0.6403 0.5794 0.5797 7,618
1st Jul 2026 (Wed) 0.67 0.67 0.67 0.66 853
30th Jun 2026 (Tue) 0.683 0.6975 0.6745 0.67 4,825
29th Jun 2026 (Mon) 0.63 0.7447 0.63 0.6385 4,584
26th Jun 2026 (Fri) 0.6011 0.65 0.6011 0.62 5,571
25th Jun 2026 (Thu) 0.6666 0.6666 0.60 0.6002 8,702
24th Jun 2026 (Wed) 0.72 0.732 0.7001 0.6901 4,019
23rd Jun 2026 (Tue) 0.82 0.83 0.7313 0.7315 4,455
22nd Jun 2026 (Mon) 1.05 1.07 0.8901 0.8707 17,973
19th Jun 2026 (Fri) 1.06 1.09 0.9601 1.04 30,421
18th Jun 2026 (Thu) 1.06 1.09 0.9601 1.04 30,421
17th Jun 2026 (Wed) 1.22 1.35 1.08 1.14 56,963
16th Jun 2026 (Tue) 1.13 1.35 1.08 1.23 134,236
15th Jun 2026 (Mon) 1.515 1.96 1.09 1.16 1,138,062
12th Jun 2026 (Fri) 0.93 1.12 0.88 0.99 434,356
11th Jun 2026 (Thu) 0.539 2.01 0.539 1.53 4,748,216
10th Jun 2026 (Wed) 0.5097 0.5145 0.505 0.5145 404
9th Jun 2026 (Tue) 0.51 0.51 0.4808 0.4808 0
8th Jun 2026 (Mon) 0.481 0.481 0.4801 0.4801 324
5th Jun 2026 (Fri) 0.481 0.49 0.4603 0.497 100
4th Jun 2026 (Thu) 0.501 0.51 0.483 0.514 18,674
3rd Jun 2026 (Wed) 0.4811 0.4859 0.4811 0.4859 68
2nd Jun 2026 (Tue) 0.4811 0.4841 0.4811 0.4841 865
1st Jun 2026 (Mon) 0.4811 0.4811 0.4806 0.4848 711
29th May 2026 (Fri) 0.4691 0.4727 0.4646 0.489 902
28th May 2026 (Thu) 0.417 0.4499 0.417 0.4499 1
27th May 2026 (Wed) 0.417 0.4395 0.417 0.4395 105
26th May 2026 (Tue) 0.417 0.422 0.417 0.422 1
25th May 2026 (Mon) 0.417 0.422 0.417 0.422 0
22nd May 2026 (Fri) 0.417 0.422 0.417 0.422 0
21st May 2026 (Thu) 0.417 0.417 0.4052 0.436 1,909
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
FTSE 100 Latest
Value10,497.29
Change24.84