NASDAQ : GELS

Gelteq Limited — Price history

Healthcare · Drug Manufacturers - Specialty & Generic · Australia

Last price 0.506 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.66M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Gelteq Limited (GELS) closed at 0.4901 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.481	0.498	0.45	0.4901	26,154	-3.14%
2026-10-29	0.5002	0.5352	0.48	0.506	77,207	+5.11%
2026-10-28	0.4749	0.49	0.4603	0.4814	14,216	+5.04%
2026-10-27	0.4442	0.4713	0.43	0.4583	29,043	+2.46%
2026-10-26	0.4785	0.495	0.4303	0.4473	823,337	+3.95%
2026-10-23	0.4363	0.4459	0.4303	0.4303	13,533	-1.06%
2026-10-22	0.4331	0.441	0.43	0.4349	25,059	-1.11%
2026-10-21	0.452	0.4559	0.4398	0.4398	10,261	-1.83%
2026-10-20	0.43	0.4515	0.43	0.448	23,968	+4.09%
2026-10-19	0.452	0.4649	0.43	0.4304	190,527	-3.50%
2026-10-16	0.44	0.49	0.431	0.446	40,229	+3.58%
2026-10-15	0.4461	0.4495	0.43	0.4306	18,706	-4.35%
2026-10-14	0.473	0.4783	0.45	0.4502	38,812	-6.23%
2026-10-13	0.49	0.5282	0.4801	0.4801	62,918	-2.06%
2026-10-12	0.4977	0.5164	0.4737	0.4902	52,847	-5.95%
2026-10-09	0.5595	0.5595	0.5212	0.5212	54,582	-5.03%
2026-10-08	0.5485	0.5525	0.54	0.5488	18,618	-2.02%
2026-10-07	0.5705	0.58	0.5501	0.5601	89,386	-3.38%
2026-10-06	0.5241	0.5801	0.5241	0.5797	72,622	+6.63%
2026-10-05	0.538	0.571	0.52	0.5437	37,336	+4.29%
2026-10-02	0.5265	0.5422	0.52	0.5213	70,747	-3.96%
2026-10-01	0.5318	0.554	0.5	0.5428	202,894	+2.42%
2026-09-30	0.533	0.5593	0.52	0.53	43,917	-0.21%
2026-09-29	0.54	0.5464	0.5221	0.5311	55,602	-2.89%
2026-09-28	0.5517	0.5599	0.5265	0.5469	96,326	+0.16%
2026-09-25	0.5457	0.5469	0.525	0.546	79,857	-0.73%
2026-09-24	0.5201	0.585	0.52	0.55	285,678	-8.47%
2026-09-23	0.542	0.6365	0.526	0.6009	531,818	-1.49%
2026-09-22	0.5585	0.9461	0.4364	0.61	33,661,046	+6.81%
2026-09-21	0.558	0.6015	0.558	0.5711	31,649	+1.64%
2026-09-18	0.5797	0.5853	0.555	0.5619	76,569	-3.07%
2026-09-17	0.609	0.609	0.566	0.5797	63,417	-0.09%
2026-09-16	0.6	0.6324	0.5802	0.5802	85,339	-5.75%
2026-09-15	0.6675	0.6675	0.58	0.6156	103,749	-9.46%
2026-09-14	0.697	0.7099	0.65	0.6799	76,770	-2.89%
2026-09-11	0.7801	0.7801	0.7	0.7001	93,425	-11.05%
2026-09-10	0.784	0.87	0.64	0.7871	344,715	-7.37%
2026-09-09	0.66	0.85	0.6356	0.8497	700,229	+25.66%
2026-09-08	0.8338	0.8339	0.6322	0.6762	543,494	-24.87%
2026-09-04	0.805	0.9	0.7711	0.9	1,462,848	+0.76%
2026-09-03	0.9911	1.12	0.7493	0.8932	70,094,730	+27.60%
2026-09-02	0.5689	0.826	0.532	0.7	71,637,619	+31.58%
2026-09-01	0.5401	0.5512	0.5301	0.532	16,680	-2.52%
2026-08-31	0.5489	0.5489	0.5424	0.5458	4,263	-1.76%
2026-08-28	0.5701	0.575	0.5301	0.5555	11,760	-2.56%
2026-08-27	0.5654	0.5798	0.5512	0.5701	16,587	-1.67%
2026-08-26	0.587	0.587	0.56	0.5798	4,976	+5.88%
2026-08-25	0.526	0.589	0.526	0.5476	40,190	+2.99%
2026-08-24	0.539	0.5624	0.52	0.5317	17,849	-5.53%
2026-08-21	0.589	0.589	0.5366	0.5628	21,041	+0.94%
2026-08-20	0.5601	0.5797	0.53	0.5576	29,645	+0.30%
2026-08-19	0.5301	0.5899	0.5301	0.5559	11,262	+4.59%
2026-08-18	0.53	0.5849	0.53	0.5315	27,566	-5.78%
2026-08-17	0.6015	0.6172	0.56	0.5641	34,999	-2.74%
2026-08-14	0.612	0.63	0.58	0.58	26,637	-0.17%
2026-08-13	0.5911	0.612	0.5701	0.581	11,120	+1.82%
2026-08-12	0.5693	0.6054	0.551	0.5706	20,377	+0.02%
2026-08-11	0.5758	0.6013	0.5702	0.5705	12,976	-2.41%
2026-08-10	0.57	0.6052	0.5581	0.5846	33,847	+4.79%
2026-08-07	0.5832	0.5832	0.5459	0.5579	11,433	-2.80%
2026-08-06	0.58	0.6401	0.5702	0.574	55,850	+1.76%
2026-08-05	0.5401	0.5851	0.5401	0.5641	53,786	+5.72%
2026-08-04	0.56	0.6055	0.5336	0.5336	56,688	-1.19%
2026-08-03	0.52	0.569	0.486	0.54	80,231	+3.83%
2026-07-31	0.5527	0.6381	0.5201	0.5201	25,372	-5.61%
2026-07-30	0.58	0.6198	0.551	0.551	77,903	-4.29%
2026-07-29	0.5959	0.5965	0.55	0.5757	68,011	-1.92%
2026-07-28	0.63	0.6449	0.57	0.587	107,248	-11.20%
2026-07-27	0.6945	0.7	0.66	0.661	48,764	-5.68%
2026-07-24	0.7445	0.7787	0.6968	0.7008	120,296	-5.68%
2026-07-23	0.65	0.8794	0.6379	0.743	502,127	+9.39%
2026-07-22	0.6257	0.6893	0.6101	0.6792	250,405	+11.36%
2026-07-21	0.5897	0.6245	0.5777	0.6099	197,069	+3.41%
2026-07-20	0.6	0.6061	0.5758	0.5898	104,930	-2.69%
2026-07-17	0.59	0.62	0.43	0.6061	261,847	+2.90%
2026-07-16	0.51	0.62	0.51	0.589	274,874	+11.13%
2026-07-15	0.5302	0.56	0.53	0.53	16,440	-0.02%
2026-07-14	0.579	0.5851	0.5212	0.5301	37,966	-1.80%
2026-07-13	0.5141	0.55	0.5	0.5398	29,593	+2.82%
2026-07-10	0.5406	0.55	0.5013	0.525	39,150	-3.63%
2026-07-09	0.56	0.5629	0.5	0.5448	25,773	-2.66%
2026-07-08	0.58	0.6052	0.5453	0.5597	46,688	-3.67%
2026-07-07	0.609	0.609	0.5705	0.581	13,984	-2.79%
2026-07-06	0.5763	0.61	0.5559	0.5977	40,709	+3.11%
2026-07-02	0.65	0.6748	0.5722	0.5797	136,598	-12.17%
2026-07-01	0.708	0.708	0.66	0.66	27,819	-1.49%
2026-06-30	0.649	0.7	0.63	0.67	100,740	+4.93%
2026-06-29	0.64	0.7448	0.6104	0.6385	224,935	+2.98%
2026-06-26	0.6	0.65	0.6	0.62	90,104	+3.30%
2026-06-25	0.6757	0.7	0.6	0.6002	166,220	-13.03%
2026-06-24	0.7131	0.7409	0.6901	0.6902	102,877	-5.65%
2026-06-23	0.8395	0.8395	0.73	0.7315	166,968	-15.99%
2026-06-22	1.03	1.09	0.8707	0.8707	351,251	-16.28%
2026-06-18	1.06	1.09	0.9598	1.04	387,234	-8.77%
2026-06-17	1.22	1.36	1.06	1.14	889,159	-7.32%
2026-06-16	1.16	1.35	1.05	1.23	2,088,510	+6.03%
2026-06-15	1.5	1.96	1.08	1.16	60,616,147	+17.17%
2026-06-12	0.9401	1.13	0.88	0.99	6,180,194	-35.29%
2026-06-11	0.5219	2.01	0.5088	1.53	153,367,422	+197.38%
2026-06-10	0.4872	0.519	0.4872	0.5145	13,521	+7.01%
2026-06-09	0.489	0.52	0.4808	0.4808	23,366	+0.15%
2026-06-08	0.4802	0.497	0.48	0.4801	4,818	-3.40%
2026-06-05	0.4993	0.514	0.4602	0.497	18,409	-3.31%
2026-06-04	0.517	0.55	0.4683	0.514	194,504	+5.78%
2026-06-03	0.4803	0.4899	0.4803	0.4859	8,858	+0.37%
2026-06-02	0.4808	0.4841	0.4808	0.4841	12,163	-0.14%
2026-06-01	0.479	0.489	0.4702	0.4848	15,696	-0.86%
2026-05-29	0.45	0.49	0.45	0.489	60,739	+8.69%
2026-05-28	0.4322	0.4513	0.4262	0.4499	8,302	+2.37%
2026-05-27	0.4151	0.4395	0.4103	0.4395	11,053	+4.15%
2026-05-26	0.434	0.434	0.4097	0.422	31,256	+0.00%
2026-05-22	0.4223	0.45	0.41	0.422	9,107	-3.21%
2026-05-21	0.418	0.4485	0.4003	0.436	106,641	-4.20%
2026-05-20	0.3922	0.5	0.387	0.4551	233,130	+16.66%
2026-05-19	0.3978	0.4074	0.3901	0.3901	19,832	-3.68%
2026-05-18	0.4282	0.4282	0.4	0.405	18,693	-7.07%
2026-05-15	0.4599	0.4674	0.4259	0.4358	67,104	-3.43%
2026-05-14	0.4423	0.4513	0.4103	0.4513	215,103	+0.60%
2026-05-13	0.404	0.4486	0.404	0.4486	98,678	+4.35%
2026-05-12	0.4046	0.444	0.3891	0.4299	2,595,074	-4.47%