Dark

GELS
Gelteq Limited
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.90USD+13.089%(+0.22)261,535

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

1.83USD+8.922%(+0.15)30,217

After-hours

May 16, 2025 4:22:30 PM EDT

1.86USD-2.105%(-0.04)425

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.890000	1.999900	1.7801	1.9100	+13.690%	263,602	0.000%
2025-05-15	1.420000	1.760000	1.4200	1.6800	+15.068%	304,968	+13.690%
2025-05-14	1.500000	1.600000	1.4209	1.4600	+1.389%	109,249	+30.822%
2025-05-13	1.500000	1.500000	1.4100	1.4400	0.000%	45,622	+32.639%
2025-05-12	1.380000	1.499900	1.3700	1.4400	+5.109%	103,618	+32.639%
2025-05-09	1.440000	1.510000	1.3700	1.3700	-7.432%	96,943	+39.416%
2025-05-08	1.440000	1.530000	1.4201	1.4800	+6.475%	69,632	+29.054%
2025-05-07	1.480000	1.540000	1.3700	1.3900	-13.125%	122,900	+37.410%
2025-05-06	1.670000	1.700000	1.5599	1.6000	-4.192%	48,134	+19.375%
2025-05-05	1.820000	1.854000	1.6700	1.6700	-9.730%	64,659	+14.371%
2025-05-02	1.900000	1.984000	1.8250	1.8500	-0.538%	72,180	+3.243%
2025-05-01	1.990000	2.090000	1.8600	1.8600	-11.848%	101,305	+2.688%
2025-04-30	1.950000	2.150000	1.9200	2.1100	+1.932%	69,014	-9.479%
2025-04-29	2.230000	2.290000	2.0600	2.0700	-11.159%	102,010	-7.729%
2025-04-28	1.850000	2.459700	1.7800	2.3300	+22.632%	587,787	-18.026%
2025-04-25	2.320000	2.330000	1.8200	1.9000	-18.103%	410,346	+0.526%
2025-04-24	2.440000	2.639900	2.3200	2.3200	-12.782%	443,577	-17.672%
2025-04-23	2.700000	2.810000	2.3400	2.6600	-7.639%	1,700,924	-28.195%
2025-04-22	3.840000	4.110000	2.3836	2.8800	+220.000%	89,799,656	-33.681%
2025-04-21	0.930000	0.949900	0.8600	0.9000	-2.808%	1,121,938	+112.222%
2025-04-17	0.850100	0.935173	0.8501	0.9260	+5.938%	7,495	+106.263%
2025-04-16	0.880000	0.930200	0.8633	0.8741	-6.031%	14,905	+118.510%
2025-04-15	0.990000	0.990000	0.8527	0.9302	+0.022%	23,661	+105.332%
2025-04-14	0.865399	0.990000	0.8300	0.9300	+13.415%	65,146	+105.376%
2025-04-11	0.873800	0.948750	0.8003	0.8200	-9.890%	80,539	+132.927%
2025-04-10	0.857700	0.950000	0.8555	0.9100	+0.887%	40,989	+109.890%
2025-04-09	0.770100	0.969900	0.7701	0.9020	+1.451%	64,386	+111.752%
2025-04-08	0.957900	0.969800	0.7806	0.8891	-5.415%	168,487	+114.824%
2025-04-07	0.948200	1.000000	0.7949	0.9400	+4.386%	62,331	+103.191%
2025-04-04	0.851700	0.990000	0.8150	0.9005	-2.120%	41,224	+112.104%
2025-04-03	0.989500	1.008000	0.8778	0.9200	-9.010%	20,870	+107.609%
2025-04-02	0.900000	1.050500	0.9000	1.0111	+6.432%	39,273	+88.903%
2025-04-01	1.020000	1.027400	0.9000	0.9500	-8.654%	46,948	+101.053%
2025-03-31	1.040000	1.050000	0.9300	1.0400	-0.952%	35,615	+83.654%
2025-03-28	0.960000	1.110000	0.9501	1.0500	-3.244%	75,623	+81.905%
2025-03-27	1.050000	1.099600	1.0500	1.0852	-2.234%	7,456	+76.004%
2025-03-26	1.050000	1.110000	1.0272	1.1100	+4.717%	24,516	+72.072%
2025-03-25	1.050000	1.070000	1.0400	1.0600	+1.435%	10,209	+80.189%
2025-03-24	1.050000	1.070000	1.0200	1.0450	-1.415%	12,733	+82.775%
2025-03-21	1.070000	1.070000	1.0055	1.0600	+8.020%	23,794	+80.189%
2025-03-20	1.060000	1.070000	0.9500	0.9813	-5.834%	17,461	+94.640%
2025-03-19	1.295500	1.295500	0.9735	1.0421	-6.117%	98,656	+83.284%
2025-03-18	1.250000	1.300000	1.0100	1.1100	-9.016%	15,734	+72.072%
2025-03-17	1.330000	1.390000	1.2050	1.2200	-3.937%	21,558	+56.557%
2025-03-14	1.260000	1.331900	1.2600	1.2700	-3.788%	3,332	+50.394%
2025-03-13	1.332500	1.355200	1.2500	1.3200	-6.117%	20,530	+44.697%
2025-03-12	1.413000	1.650000	1.2900	1.4060	-1.541%	29,132	+35.846%
2025-03-11	1.350000	1.428000	1.2365	1.4280	+5.778%	15,638	+33.754%
2025-03-10	1.280000	1.390000	1.2200	1.3500	+5.477%	29,966	+41.481%
2025-03-07	1.330000	1.390000	1.2100	1.2799	-3.767%	11,425	+49.230%
2025-03-06	1.260000	1.400000	1.1800	1.3300	+0.758%	71,215	+43.609%
2025-03-05	1.420000	1.424500	1.3000	1.3200	-4.348%	12,113	+44.697%
2025-03-04	1.450000	1.450000	1.3101	1.3800	-6.757%	13,898	+38.406%
2025-03-03	1.650000	1.671500	1.4500	1.4800	-9.756%	19,094	+29.054%
2025-02-28	1.756300	1.840000	1.6001	1.6400	-9.890%	14,744	+16.463%
2025-02-27	1.700000	1.820000	1.7000	1.8200	+4.899%	12,440	+4.945%
2025-02-26	1.780000	2.018500	1.7200	1.7350	+2.059%	22,082	+10.086%
2025-02-25	1.700000	1.870000	1.7000	1.7000	-1.734%	11,420	+12.353%
2025-02-24	1.930000	1.935000	1.7112	1.7300	-9.896%	65,218	+10.405%
2025-02-21	2.053500	2.100000	1.9200	1.9200	0.000%	8,605	-0.521%
2025-02-20	2.090000	2.160000	1.9000	1.9200	-9.005%	14,660	-0.521%
2025-02-19	2.218000	2.218000	2.0500	2.1100	+1.932%	3,813	-9.479%
2025-02-18	2.080000	2.250000	2.0600	2.0700	-1.663%	27,035	-7.729%
2025-02-14	2.270000	2.380000	2.0500	2.1050	-4.751%	22,230	-9.264%
2025-02-13	2.110000	2.293400	2.1000	2.2100	+1.376%	11,680	-13.575%
2025-02-12	2.150000	2.181300	2.1100	2.1800	-0.457%	9,544	-12.385%
2025-02-11	2.160000	2.280000	2.1000	2.1900	-2.232%	20,948	-12.785%
2025-02-10	2.260000	2.265900	2.1000	2.2400	-2.183%	49,811	-14.732%
2025-02-07	2.170000	2.310000	2.1700	2.2900	+0.881%	14,100	-16.594%
2025-02-06	2.200000	2.290000	2.1800	2.2700	+1.794%	15,233	-15.859%
2025-02-05	2.170000	2.310000	2.1618	2.2300	-3.043%	10,605	-14.350%
2025-02-04	2.250000	2.301200	2.1600	2.3000	+4.545%	25,677	-16.957%
2025-02-03	2.190000	2.462100	2.1000	2.2000	-2.222%	137,709	-13.182%
2025-01-31	2.370000	2.394000	2.0500	2.2500	-9.274%	90,639	-15.111%
2025-01-30	2.670000	2.820000	2.2500	2.4800	-9.818%	257,289	-22.984%
2025-01-29	2.710000	2.800000	2.6000	2.7500	-0.722%	33,674	-30.545%
2025-01-28	2.670000	2.770000	2.6100	2.7700	+2.214%	40,930	-31.047%
2025-01-27	2.670000	2.840000	2.6000	2.7100	-3.901%	97,212	-29.520%
2025-01-24	2.700000	2.840000	2.6200	2.8200	-2.422%	145,818	-32.270%
2025-01-23	2.620000	2.900000	2.3600	2.8900	+9.057%	389,853	-33.910%
2025-01-22	2.480000	2.800000	2.2500	2.6500	+26.190%	7,476,412	-27.925%
2025-01-21	2.250000	2.316500	1.8901	2.1000	-4.110%	40,464	-9.048%
2025-01-17	2.100000	2.300000	2.0500	2.1900	+1.860%	97,303	-12.785%
2025-01-16	2.100000	2.240000	1.9961	2.1500	+4.369%	21,961	-11.163%
2025-01-15	2.050000	2.140000	1.9084	2.0600	+5.102%	25,956	-7.282%
2025-01-14	2.000000	2.200000	1.8900	1.9600	-2.970%	17,989	-2.551%
2025-01-13	2.400000	2.400000	1.8700	2.0200	-15.126%	70,963	-5.446%
2025-01-10	2.400000	2.400000	2.0880	2.3800	-2.058%	43,138	-19.748%
2025-01-08	2.250000	2.490000	2.2500	2.4300	+5.652%	20,789	-21.399%
2025-01-07	2.380000	2.545100	2.3000	2.3000	0.000%	61,789	-16.957%
2025-01-06	2.470000	2.500000	2.3000	2.3000	-6.504%	189,383	-16.957%
2025-01-03	2.440000	2.520000	2.2800	2.4600	+3.361%	140,271	-22.358%
2025-01-02	2.540000	2.540000	2.2500	2.3800	+2.586%	55,676	-19.748%
2024-12-31	2.320000	2.470000	2.2373	2.3200	+0.433%	108,990	-17.672%
2024-12-30	2.510000	2.630000	2.2100	2.3100	-6.855%	136,095	-17.316%
2024-12-27	2.480000	2.690000	2.4700	2.4800	+0.813%	125,935	-22.984%
2024-12-26	2.490000	2.590000	2.2300	2.4600	+0.787%	66,719	-22.358%
2024-12-24	2.390000	2.579900	2.3400	2.4408	+0.444%	51,029	-21.747%
2024-12-23	2.590000	2.730000	2.3519	2.4300	-6.178%	87,754	-21.399%
2024-12-20	2.730000	2.930100	2.4200	2.5900	-4.779%	82,704	-26.255%
2024-12-19	2.420000	3.020000	2.3900	2.7200	+21.973%	206,207	-29.779%
2024-12-18	3.050000	3.300000	2.2300	2.2300	-32.219%	344,715	-14.350%
2024-12-17	3.170000	3.390000	3.0600	3.2900	+5.788%	167,343	-41.945%
2024-12-16	2.790000	3.400000	2.5671	3.1100	+13.504%	205,062	-38.585%
2024-12-13	3.110000	3.280000	2.5100	2.7400	-10.164%	255,648	-30.292%
2024-12-12	4.250000	4.740000	3.0500	3.0500	-36.326%	517,116	-37.377%
2024-12-11	4.500000	5.140000	3.6000	4.7900	+8.617%	878,392	-60.125%
2024-12-10	4.500000	5.500000	3.6217	4.4100	+23.876%	6,455,302	-56.689%
2024-12-09	2.080000	3.950000	2.0700	3.5600	+78.000%	9,578,636	-46.348%
2024-12-06	2.000000	2.200000	1.8400	2.0000	+4.161%	33,951	-4.500%
2024-12-05	2.330000	2.489000	1.7000	1.9201	-19.996%	139,418	-0.526%
2024-12-04	2.780000	2.780000	2.3001	2.4000	-15.493%	63,815	-20.417%
2024-12-03	2.900000	3.020000	2.3000	2.8400	-25.664%	271,125	-32.746%
2024-12-02	2.200000	4.979900	2.1001	3.8205	+91.025%	1,414,597	-50.007%
2024-11-29	1.960000	2.030000	1.9150	2.0000	+7.527%	22,091	-4.500%
2024-11-27	1.910000	1.980500	1.8600	1.8600	0.000%	14,733	+2.688%
2024-11-26	1.980000	2.021600	1.7801	1.8600	+2.762%	27,987	+2.688%
2024-11-25	1.850000	1.970000	1.7100	1.8100	-1.093%	34,889	+5.525%
2024-11-22	1.720000	1.980000	1.5000	1.8300	+16.561%	33,297	+4.372%
2024-11-21	1.500000	1.730000	1.5000	1.5700	+3.974%	27,870	+21.656%
2024-11-20	1.680000	1.680000	1.4200	1.5100	-6.211%	8,066	+26.490%
2024-11-19	1.610000	1.730400	1.5501	1.6100	+1.258%	10,890	+18.634%
2024-11-18	1.650000	1.779800	1.5700	1.5900	-3.636%	39,223	+20.126%
2024-11-15	1.590000	1.725100	1.5900	1.6500	+1.852%	11,830	+15.758%
2024-11-14	1.610000	1.758200	1.5000	1.6200	+1.887%	60,446	+17.901%
2024-11-13	2.270000	2.420000	1.5200	1.5900	-29.333%	178,765	+20.126%
2024-11-12	2.350000	2.410000	2.2100	2.2500	-2.597%	13,815	-15.111%
2024-11-11	2.400000	2.471700	2.3000	2.3100	-0.435%	13,974	-17.316%
2024-11-08	2.532000	2.532000	2.3000	2.3201	+0.874%	9,565	-17.676%
2024-11-07	2.650000	2.670000	2.3000	2.3000	-8.000%	40,949	-16.957%
2024-11-06	2.490000	2.990000	2.4700	2.5000	+0.402%	49,704	-23.600%
2024-11-05	2.560000	2.560000	2.4700	2.4900	-2.738%	6,851	-23.293%
2024-11-04	2.510000	2.740000	2.4800	2.5601	+3.230%	23,150	-25.394%
2024-11-01	2.750000	2.750000	2.4800	2.4800	-3.125%	12,914	-22.984%
2024-10-31	2.470000	2.920000	2.3200	2.5600	+8.035%	57,161	-25.391%
2024-10-30	2.900000	2.910600	2.0940	2.3696	-19.401%	108,402	-19.396%
2024-10-29	4.000000	4.010000	2.7000	2.9400	0.000%	501,213	-35.034%

.dark-mode .j699S7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j699S7{ color: #333333; background-color: white; border: 2px solid #333333; }GELSGelteq Limitedstock NASDAQ

GELS
Gelteq Limited
stock NASDAQ