Dark

GELS
Gelteq Limited
stock NASDAQ

At Close

Sep 8, 2026 3:10:28 PM EDT

0.6800USD-24.034%(-0.2100)528,631

0.7100Bid 0.9700Ask 0.2600Spread

Pre-market

Sep 8, 2026 9:20:30 AM EDT

0.8518USD-4.292%(-0.0382)27,770

After-hours

Sep 8, 2026 4:53:30 PM EDT

0.6346USD-6.138%(-0.0415)12,614

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.820000	0.820000	0.680000	0.680000	-24.444%	528,631	0.000%
2026-09-04	0.805000	0.900000	0.771100	0.900000	+0.761%	1,462,849	-24.444%
2026-09-03	0.991100	1.120000	0.749300	0.893200	+27.600%	70,094,731	-23.869%
2026-09-02	0.568900	0.825990	0.532000	0.700000	+31.579%	71,637,620	-2.857%
2026-09-01	0.540101	0.551150	0.530100	0.532000	-2.519%	16,681	+27.820%
2026-08-31	0.548900	0.548900	0.542400	0.545750	-1.755%	4,264	+24.599%
2026-08-28	0.570100	0.575000	0.530100	0.555500	-2.561%	11,760	+22.412%
2026-08-27	0.565400	0.579800	0.551200	0.570100	-1.673%	16,588	+19.277%
2026-08-26	0.587000	0.587000	0.560000	0.579800	+5.880%	4,976	+17.282%
2026-08-25	0.526000	0.589000	0.526000	0.547600	+2.990%	40,190	+24.178%
2026-08-24	0.539000	0.562400	0.520000	0.531700	-5.526%	17,850	+27.892%
2026-08-21	0.589000	0.589000	0.536600	0.562800	+0.942%	21,041	+20.824%
2026-08-20	0.560100	0.579700	0.530000	0.557550	+0.297%	29,645	+21.962%
2026-08-19	0.530100	0.589900	0.530100	0.555900	+4.591%	11,263	+22.324%
2026-08-18	0.530000	0.584899	0.530000	0.531500	-5.779%	27,567	+27.940%
2026-08-17	0.601500	0.617200	0.560000	0.564100	-2.741%	34,999	+20.546%
2026-08-14	0.612000	0.630000	0.580000	0.580000	-0.172%	26,637	+17.241%
2026-08-13	0.591050	0.612000	0.570100	0.581000	+1.823%	11,120	+17.040%
2026-08-12	0.569300	0.605400	0.551000	0.570600	+0.017%	20,377	+19.173%
2026-08-11	0.575800	0.601300	0.570200	0.570501	-2.412%	12,977	+19.193%
2026-08-10	0.570000	0.605200	0.558101	0.584600	+4.786%	33,848	+16.319%
2026-08-07	0.583200	0.583200	0.545900	0.557900	-2.805%	11,433	+21.886%
2026-08-06	0.580000	0.640100	0.570200	0.574000	+1.755%	55,850	+18.467%
2026-08-05	0.540100	0.585100	0.540100	0.564100	+5.716%	53,786	+20.546%
2026-08-04	0.560000	0.605500	0.533600	0.533600	-1.185%	56,689	+27.436%
2026-08-03	0.520000	0.569000	0.486000	0.540000	+3.826%	80,231	+25.926%
2026-07-31	0.552700	0.638100	0.520100	0.520100	-5.608%	25,372	+30.744%
2026-07-30	0.580000	0.619800	0.551000	0.551000	-4.290%	77,903	+23.412%
2026-07-29	0.595900	0.596500	0.550000	0.575700	-1.917%	68,011	+18.117%
2026-07-28	0.630000	0.644900	0.570000	0.586950	-11.203%	107,249	+15.853%
2026-07-27	0.694500	0.700000	0.660000	0.661000	-5.679%	48,765	+2.874%
2026-07-24	0.744500	0.778700	0.696810	0.700800	-5.680%	120,297	-2.968%
2026-07-23	0.650000	0.879399	0.637899	0.743000	+9.393%	502,127	-8.479%
2026-07-22	0.625700	0.689300	0.610100	0.679200	+11.363%	250,406	+0.118%
2026-07-21	0.589700	0.624500	0.577700	0.609900	+3.408%	197,069	+11.494%
2026-07-20	0.600000	0.606100	0.575800	0.589800	-2.689%	104,930	+15.293%
2026-07-17	0.590000	0.620000	0.430000	0.606100	+2.903%	261,847	+12.193%
2026-07-16	0.510000	0.620000	0.510000	0.589000	+11.132%	274,875	+15.450%
2026-07-15	0.530200	0.560000	0.530000	0.530000	-0.019%	16,441	+28.302%
2026-07-14	0.579000	0.585100	0.521200	0.530100	-1.797%	37,928	+28.278%
2026-07-13	0.514100	0.550000	0.500000	0.539800	+2.819%	29,593	+25.973%
2026-07-10	0.540600	0.550000	0.501300	0.525000	-3.634%	39,151	+29.524%
2026-07-09	0.560000	0.562850	0.500000	0.544800	-2.662%	25,773	+24.816%
2026-07-08	0.580000	0.605200	0.545250	0.559700	-3.666%	46,688	+21.494%
2026-07-07	0.609000	0.609000	0.570500	0.581000	-2.794%	13,984	+17.040%
2026-07-06	0.576300	0.610000	0.555899	0.597700	+3.105%	40,709	+13.769%
2026-07-02	0.650000	0.674800	0.572150	0.579700	-12.167%	136,598	+17.302%
2026-07-01	0.708000	0.708000	0.660000	0.660000	-1.493%	27,654	+3.030%
2026-06-30	0.649000	0.700000	0.630000	0.670000	+4.933%	100,741	+1.493%
2026-06-29	0.640000	0.744800	0.610400	0.638500	+2.984%	224,935	+6.500%
2026-06-26	0.600000	0.650000	0.600000	0.620000	+3.299%	90,105	+9.677%
2026-06-25	0.675700	0.700000	0.600000	0.600200	-13.033%	166,220	+13.296%
2026-06-24	0.713100	0.740900	0.690100	0.690150	-5.653%	102,877	-1.471%
2026-06-23	0.839500	0.839500	0.730000	0.731500	-15.987%	166,968	-7.040%
2026-06-22	1.030000	1.090000	0.870700	0.870700	-16.279%	351,251	-21.902%
2026-06-18	1.060000	1.090000	0.959800	1.040000	-8.772%	387,235	-34.615%
2026-06-17	1.220000	1.360000	1.060000	1.140000	-7.317%	889,160	-40.351%
2026-06-16	1.160000	1.350000	1.050000	1.230000	+6.034%	2,088,511	-44.715%
2026-06-15	1.500000	1.960000	1.080000	1.160000	+17.172%	60,616,147	-41.379%
2026-06-12	0.940050	1.130000	0.880000	0.990000	-35.294%	6,180,195	-31.313%
2026-06-11	0.521900	2.010000	0.508849	1.530000	+197.376%	153,367,422	-55.556%
2026-06-10	0.487200	0.519000	0.487200	0.514500	+7.009%	13,521	+32.167%
2026-06-09	0.489000	0.520000	0.480800	0.480800	+0.146%	23,366	+41.431%
2026-06-08	0.480200	0.497000	0.480000	0.480100	-3.400%	4,819	+41.637%
2026-06-05	0.499300	0.514000	0.460200	0.497000	-3.307%	18,409	+36.821%
2026-06-04	0.517000	0.550000	0.468300	0.514000	+5.783%	194,504	+32.296%
2026-06-03	0.480300	0.489900	0.480300	0.485900	+0.368%	8,858	+39.946%
2026-06-02	0.480800	0.484118	0.480800	0.484118	-0.141%	12,163	+40.462%
2026-06-01	0.479000	0.489000	0.470200	0.484800	-0.859%	15,696	+40.264%
2026-05-29	0.450000	0.490000	0.450000	0.489000	+8.691%	60,739	+39.059%
2026-05-28	0.432200	0.451281	0.426201	0.449900	+2.366%	8,302	+51.145%
2026-05-27	0.415050	0.439500	0.410300	0.439500	+4.147%	11,053	+54.721%
2026-05-26	0.434000	0.434000	0.409700	0.422000	0.000%	31,256	+61.137%
2026-05-22	0.422300	0.449999	0.410000	0.422000	-3.211%	9,107	+61.137%
2026-05-21	0.418000	0.448450	0.400300	0.436000	-4.197%	106,000	+55.963%
2026-05-20	0.392200	0.500000	0.387000	0.455100	+16.662%	233,131	+49.418%
2026-05-19	0.397800	0.407401	0.390100	0.390100	-3.679%	19,833	+74.314%
2026-05-18	0.428200	0.428200	0.400000	0.405000	-7.067%	18,693	+67.901%
2026-05-15	0.459900	0.467350	0.425900	0.435800	-3.435%	67,104	+56.035%
2026-05-14	0.442300	0.451300	0.410300	0.451300	+0.602%	215,103	+50.676%
2026-05-13	0.404030	0.448600	0.404000	0.448600	+4.350%	98,678	+51.583%
2026-05-12	0.404600	0.444000	0.389100	0.429900	-4.467%	2,595,074	+58.176%
2026-05-11	0.448200	0.469800	0.441100	0.450000	-4.255%	7,114	+51.111%
2026-05-08	0.480000	0.480000	0.455700	0.470000	+0.858%	23,654	+44.681%
2026-05-07	0.463300	0.512700	0.447200	0.466000	+4.602%	48,622	+45.923%
2026-05-06	0.558000	0.558000	0.438800	0.445499	-20.447%	176,585	+52.638%
2026-05-05	0.639900	0.639900	0.530600	0.560000	-6.667%	112,589	+21.429%
2026-05-04	0.638000	0.638000	0.598700	0.600000	-8.801%	15,031	+13.333%
2026-05-01	0.639051	0.660000	0.600300	0.657899	+2.000%	16,787	+3.359%
2026-04-30	0.633500	0.645000	0.621000	0.645000	-0.754%	4,904	+5.426%
2026-04-29	0.680000	0.680000	0.631000	0.649900	-3.000%	6,380	+4.631%
2026-04-28	0.663000	0.705000	0.617900	0.670000	-3.597%	27,837	+1.493%
2026-04-27	0.679000	0.730000	0.645649	0.695000	-0.643%	12,021	-2.158%
2026-04-24	0.670000	0.699900	0.629300	0.699500	+3.369%	24,868	-2.788%
2026-04-23	0.705400	0.778200	0.672100	0.676700	-7.390%	30,622	+0.488%
2026-04-22	0.723100	0.750100	0.723100	0.730700	-3.805%	13,273	-6.939%
2026-04-21	0.690000	0.770000	0.690000	0.759601	+8.514%	9,731	-10.479%
2026-04-20	0.700000	0.700000	0.690000	0.700000	0.000%	4,463	-2.857%
2026-04-17	0.700000	0.700000	0.690100	0.700000	0.000%	5,816	-2.857%
2026-04-16	0.700000	0.700000	0.690100	0.700000	0.000%	3,468	-2.857%
2026-04-15	0.696800	0.700000	0.695200	0.700000	+0.466%	10,273	-2.857%
2026-04-14	0.695000	0.700000	0.690000	0.696753	-0.464%	13,424	-2.404%
2026-04-13	0.700000	0.700000	0.696100	0.700000	+0.575%	14,972	-2.857%
2026-04-10	0.710200	0.742700	0.695000	0.696000	-9.422%	34,780	-2.299%
2026-04-09	0.699900	0.770000	0.686500	0.768400	+15.897%	52,317	-11.504%
2026-04-08	0.663100	0.663100	0.663000	0.663000	-0.421%	173,319	+2.564%
2026-04-07	0.698800	0.699900	0.662001	0.665800	-4.886%	2,917	+2.133%
2026-04-06	0.660100	0.700000	0.643000	0.700000	+3.093%	21,312	-2.857%
2026-04-02	0.700000	0.700000	0.655100	0.679000	-8.044%	16,657	+0.147%
2026-04-01	0.650000	0.747500	0.650000	0.738400	+11.710%	22,919	-7.909%
2026-03-31	0.704100	0.704100	0.650000	0.661000	-10.555%	14,078	+2.874%
2026-03-30	0.703000	0.740000	0.701300	0.739000	+1.233%	12,598	-7.984%
2026-03-27	0.683000	0.730000	0.683000	0.730000	+5.187%	5,626	-6.849%
2026-03-26	0.705200	0.705200	0.694000	0.694000	-3.410%	4,848	-2.017%
2026-03-25	0.690600	0.766474	0.690600	0.718500	-3.284%	9,987	-5.358%
2026-03-24	0.710200	0.749500	0.680000	0.742900	+4.604%	8,184	-8.467%
2026-03-23	0.703000	0.750000	0.703000	0.710200	-6.553%	4,706	-4.252%
2026-03-20	0.724301	0.760000	0.680000	0.760000	+2.703%	10,450	-10.526%
2026-03-19	0.680000	0.750000	0.680000	0.740000	+1.231%	6,553	-8.108%
2026-03-18	0.752900	0.799000	0.731000	0.731000	-7.702%	9,148	-6.977%
2026-03-17	0.782000	0.793959	0.752200	0.792000	-1.000%	9,191	-14.141%
2026-03-16	0.734001	0.800000	0.734001	0.800000	+2.564%	17,668	-15.000%
2026-03-13	0.780000	0.800000	0.770000	0.780000	0.000%	8,704	-12.821%
2026-03-12	0.718400	0.785000	0.691000	0.780000	+5.292%	12,398	-12.821%
2026-03-11	0.740000	0.740800	0.640100	0.740800	-0.027%	49,652	-8.207%
2026-03-10	0.740000	0.763000	0.740000	0.741000	-5.000%	2,723	-8.232%
2026-03-09	0.740000	0.785400	0.740000	0.780000	0.000%	44,318	-12.821%
2026-03-06	0.790000	0.790000	0.722100	0.780000	-1.266%	7,276	-12.821%
2026-03-05	0.738600	0.790000	0.738600	0.790000	0.000%	2,961	-13.924%
2026-03-04	0.700000	0.810000	0.700000	0.790000	+5.390%	18,609	-13.924%
2026-03-03	0.730100	0.770000	0.730000	0.749600	-3.165%	3,215	-9.285%
2026-03-02	0.721000	0.822300	0.691000	0.774100	+2.313%	23,292	-12.156%
2026-02-27	0.724600	0.812300	0.720101	0.756600	+1.150%	10,109	-10.124%
2026-02-26	0.730000	0.748199	0.710000	0.748000	+5.949%	8,591	-9.091%
2026-02-25	0.706000	0.706000	0.706000	0.706000	-1.944%	4,693	-3.683%
2026-02-24	0.701000	0.724900	0.700000	0.720000	+4.348%	17,789	-5.556%
2026-02-23	0.736600	0.736600	0.690000	0.690000	-7.295%	18,968	-1.449%
2026-02-20	0.809000	0.835200	0.740600	0.744300	-2.169%	9,944	-8.639%
2026-02-19	0.781700	0.800000	0.760000	0.760800	-2.674%	16,293	-10.620%
2026-02-18	0.800000	0.800000	0.781200	0.781700	-2.165%	5,985	-13.010%
2026-02-17	0.781200	0.800100	0.780800	0.799000	+0.503%	6,895	-14.894%
2026-02-13	0.780000	0.795000	0.780000	0.795000	+3.962%	5,069	-14.465%
2026-02-12	0.773100	0.800000	0.762200	0.764700	-3.018%	17,593	-11.076%
2026-02-11	0.792500	0.820000	0.732200	0.788500	-1.438%	131,011	-13.760%
2026-02-10	0.810100	0.828200	0.800000	0.800000	-1.356%	11,756	-15.000%
2026-02-09	0.820000	0.870500	0.810100	0.811000	+0.608%	7,536	-16.153%
2026-02-06	0.789000	0.883000	0.789000	0.806100	+0.762%	11,486	-15.643%
2026-02-05	0.831900	0.859999	0.792000	0.800000	-7.052%	27,601	-15.000%
2026-02-04	0.882000	0.882000	0.848100	0.860700	+1.486%	17,369	-20.995%
2026-02-03	0.960000	0.960000	0.848100	0.848100	-10.054%	39,316	-19.821%
2026-02-02	0.970100	0.981700	0.910000	0.942900	-2.804%	34,795	-27.882%
2026-01-30	0.996000	1.015000	0.970100	0.970100	-3.950%	36,463	-29.904%
2026-01-29	0.982000	1.010000	0.982000	1.010000	-1.942%	30,431	-32.673%
2026-01-28	1.060000	1.070000	1.010000	1.030000	0.000%	155,626	-33.981%
2026-01-27	0.991500	1.090000	0.990000	1.030000	+4.547%	117,876	-33.981%
2026-01-26	1.060000	1.060000	0.980600	0.985200	-6.171%	93,405	-30.978%
2026-01-23	1.140000	1.150000	1.030000	1.050000	-10.256%	268,975	-35.238%
2026-01-22	1.070000	1.200000	1.060000	1.170000	+8.333%	155,297	-41.880%
2026-01-21	1.040000	1.140000	1.040000	1.080000	+2.857%	277,110	-37.037%
2026-01-20	1.040000	1.120000	1.030000	1.050000	+0.962%	216,620	-35.238%
2026-01-16	1.130000	1.310000	1.030000	1.040000	-16.129%	468,260	-34.615%
2026-01-15	1.050000	1.350000	0.950100	1.240000	+6.897%	1,752,616	-45.161%
2026-01-14	1.230000	1.420000	1.060000	1.160000	+39.239%	28,037,327	-41.379%
2026-01-13	0.835800	0.838100	0.670000	0.833100	+6.439%	28,812,540	-18.377%
2026-01-12	0.826900	0.851500	0.770000	0.782700	-5.846%	89,656	-13.121%
2026-01-09	0.840000	0.843900	0.801900	0.831300	-3.785%	6,623	-18.200%
2026-01-08	0.850000	0.865001	0.826000	0.864000	+1.053%	18,145	-21.296%
2026-01-07	0.829901	0.873951	0.829901	0.855000	+3.024%	8,438	-20.468%
2026-01-06	0.861000	0.861000	0.800000	0.829900	+3.737%	13,814	-18.062%
2026-01-05	0.828800	0.883900	0.777000	0.800000	-4.500%	64,455	-15.000%
2026-01-02	0.828500	0.850000	0.782900	0.837700	+4.712%	14,567	-18.825%
2025-12-31	0.790001	0.805000	0.790000	0.800000	-0.621%	8,427	-15.000%
2025-12-30	0.851100	0.865500	0.790000	0.805000	-4.689%	56,947	-15.528%
2025-12-29	0.864600	0.879000	0.791000	0.844600	-2.313%	39,207	-19.489%
2025-12-26	0.863200	0.864600	0.840000	0.864600	-0.621%	29,280	-21.351%
2025-12-24	0.874900	0.879900	0.858300	0.870000	-0.549%	9,774	-21.839%
2025-12-23	0.874000	0.890001	0.860000	0.874800	-2.475%	26,829	-22.268%
2025-12-22	0.900000	0.900000	0.845100	0.897000	-0.056%	44,690	-24.192%
2025-12-19	0.924100	0.924100	0.830200	0.897500	+4.373%	51,627	-24.234%
2025-12-18	0.905700	0.910000	0.850000	0.859900	-3.545%	40,058	-20.921%
2025-12-17	0.935000	0.969400	0.860000	0.891500	-7.242%	55,111	-23.724%
2025-12-16	0.950000	1.000000	0.942000	0.961100	+0.115%	78,453	-29.248%
2025-12-15	1.000000	1.020000	0.950000	0.960000	-4.950%	46,382	-29.167%
2025-12-12	1.060000	1.089900	1.000000	1.010000	-7.339%	40,666	-32.673%
2025-12-11	1.100000	1.100000	1.050000	1.090000	-3.540%	25,225	-37.615%
2025-12-10	1.170000	1.170000	1.100000	1.130000	+0.893%	60,512	-39.823%
2025-12-09	1.060000	1.180000	1.060000	1.120000	-0.885%	117,934	-39.286%
2025-12-08	1.090000	1.190000	1.040000	1.130000	+3.670%	140,157	-39.823%
2025-12-05	1.050000	1.250000	1.010000	1.090000	-0.909%	317,252	-37.615%
2025-12-04	1.100000	1.120000	1.030000	1.100000	+1.852%	57,237	-38.182%
2025-12-03	1.050000	1.130000	1.050000	1.080000	0.000%	69,264	-37.037%
2025-12-02	1.030000	1.110000	1.020000	1.080000	+3.846%	76,236	-37.037%
2025-12-01	1.080000	1.180000	1.040000	1.040000	-3.704%	121,774	-34.615%
2025-11-28	1.090000	1.170000	1.060000	1.080000	+1.887%	280,439	-37.037%
2025-11-26	1.090000	1.110000	1.000000	1.060000	-2.752%	276,179	-35.849%
2025-11-25	1.110000	1.130000	0.950000	1.090000	+2.830%	949,071	-37.615%
2025-11-24	1.130000	1.260000	0.925000	1.060000	+20.386%	57,979,533	-35.849%
2025-11-21	0.890100	0.928200	0.875100	0.880500	-0.654%	19,918	-22.771%
2025-11-20	0.923000	0.954800	0.850000	0.886300	-2.839%	83,962	-23.277%
2025-11-19	0.900301	0.950000	0.880000	0.912200	-5.959%	72,733	-25.455%
2025-11-18	0.900000	0.980000	0.900000	0.970000	+3.170%	26,234	-29.897%
2025-11-17	0.980000	1.065200	0.902000	0.940200	-5.792%	68,132	-27.675%
2025-11-14	0.970000	1.030000	0.970000	0.998000	-1.188%	360,973	-31.864%
2025-11-13	1.080000	1.080000	1.000000	1.010000	-4.717%	21,616	-32.673%
2025-11-12	1.090000	1.090000	1.002000	1.060000	-1.852%	19,112	-35.849%
2025-11-11	1.010000	1.100100	1.000000	1.080000	+5.882%	40,401	-37.037%
2025-11-10	1.010000	1.038000	0.983700	1.020000	0.000%	43,322	-33.333%
2025-11-07	1.014100	1.040100	1.000000	1.020000	-4.673%	22,228	-33.333%
2025-11-06	1.120000	1.120000	1.060000	1.070000	0.000%	6,940	-36.449%
2025-11-05	1.060000	1.109900	1.060000	1.070000	-1.835%	13,025	-36.449%
2025-11-04	1.090000	1.110000	1.065000	1.090000	-2.679%	10,464	-37.615%
2025-11-03	1.150000	1.166700	1.060100	1.120000	-5.085%	64,961	-39.286%
2025-10-31	1.170000	1.190000	1.150000	1.180000	+0.855%	8,865	-42.373%
2025-10-30	1.190000	1.198200	1.150000	1.170000	-2.500%	54,074	-41.880%
2025-10-29	1.210000	1.210000	1.190000	1.200000	-1.639%	20,093	-43.333%
2025-10-28	1.230000	1.239500	1.210000	1.220000	+0.826%	13,826	-44.262%
2025-10-27	1.300000	1.310000	1.190000	1.210000	-2.419%	119,817	-43.802%
2025-10-24	1.320000	1.370000	1.232000	1.240000	-10.791%	50,324	-45.161%
2025-10-23	1.110000	1.500000	1.100000	1.390000	+23.009%	650,448	-51.079%
2025-10-22	1.210000	1.240000	1.040400	1.130000	-9.600%	87,045	-39.823%
2025-10-21	1.250000	1.339600	1.230000	1.250000	-0.794%	84,460	-45.600%
2025-10-20	1.200000	1.310000	1.200000	1.260000	+3.279%	60,605	-46.032%
2025-10-17	1.260000	1.299200	1.210000	1.220000	-4.688%	93,787	-44.262%
2025-10-16	1.280000	1.310000	1.243000	1.280000	0.000%	19,451	-46.875%
2025-10-15	1.340000	1.340000	1.270000	1.280000	+0.787%	65,567	-46.875%
2025-10-14	1.290000	1.299700	1.249000	1.270000	-5.224%	55,634	-46.457%
2025-10-13	1.350000	1.380000	1.290000	1.340000	+3.077%	123,579	-49.254%
2025-10-10	1.340000	1.380000	1.300000	1.300000	-4.412%	166,607	-47.692%
2025-10-09	1.270000	1.600000	1.270000	1.360000	+6.250%	1,701,814	-50.000%
2025-10-08	1.250000	1.310000	1.250000	1.280000	+3.226%	72,362	-46.875%
2025-10-07	1.250000	1.399500	1.200000	1.240000	-0.800%	57,830	-45.161%
2025-10-06	1.260000	1.269600	1.200000	1.250000	-1.575%	74,296	-45.600%
2025-10-03	1.210000	1.315000	1.210000	1.270000	+2.419%	175,520	-46.457%
2025-10-02	1.280000	1.319900	1.200000	1.240000	-3.876%	158,419	-45.161%
2025-10-01	1.370000	1.420100	1.270000	1.290000	-6.522%	177,196	-47.287%
2025-09-30	1.330000	1.470000	1.330000	1.380000	0.000%	85,488	-50.725%
2025-09-29	1.380000	1.420000	1.345000	1.380000	-1.429%	29,552	-50.725%
2025-09-26	1.380000	1.427500	1.370000	1.400000	+3.704%	31,770	-51.429%
2025-09-25	1.370000	1.430000	1.350000	1.350000	-6.897%	83,104	-49.630%
2025-09-24	1.380000	1.500000	1.380000	1.450000	+5.072%	107,419	-53.103%
2025-09-23	1.400000	1.430000	1.360000	1.380000	+0.730%	213,363	-50.725%
2025-09-22	1.300000	1.390000	1.290000	1.370000	+1.481%	117,895	-50.365%
2025-09-19	1.490000	1.500000	1.350000	1.350000	-7.534%	219,248	-49.630%
2025-09-18	1.600000	1.623700	1.460000	1.460000	-5.195%	159,430	-53.425%
2025-09-17	1.530000	1.590000	1.510100	1.540000	+0.654%	51,168	-55.844%
2025-09-16	1.480000	1.600000	1.461400	1.530000	+7.746%	112,409	-55.556%
2025-09-15	1.630000	1.630000	1.420000	1.420000	-11.250%	130,341	-52.113%
2025-09-12	1.610000	1.670000	1.450000	1.600000	+6.667%	443,819	-57.500%
2025-09-11	1.410000	1.590000	1.410000	1.500000	+11.111%	166,867	-54.667%
2025-09-10	1.300000	1.650000	1.300000	1.350000	-2.174%	619,756	-49.630%
2025-09-09	1.540000	1.540000	1.260000	1.380000	-11.538%	427,335	-50.725%
2025-09-08	1.290000	1.615000	1.220000	1.560000	0.000%	1,679,521	-56.410%
2025-09-05	0.900000	2.020000	0.900000	1.560000	+62.500%	71,870,237	-56.410%
2025-09-04	1.150000	1.180000	0.823800	0.960000	-14.286%	801,074	-29.167%
2025-09-03	1.160000	1.189800	1.100000	1.120000	-6.667%	56,062	-39.286%
2025-09-02	1.250000	1.250200	1.153000	1.200000	-4.153%	46,401	-43.333%
2025-08-29	1.290000	1.319400	1.240000	1.252000	-3.692%	24,460	-45.687%
2025-08-28	1.330000	1.330000	1.280000	1.300000	-2.256%	17,576	-47.692%
2025-08-27	1.260000	1.330000	1.260000	1.330000	+3.906%	12,704	-48.872%
2025-08-26	1.300000	1.300000	1.270000	1.280000	-3.759%	11,832	-46.875%
2025-08-25	1.300000	1.340000	1.282200	1.330000	+3.101%	29,278	-48.872%
2025-08-22	1.290000	1.298800	1.260000	1.290000	+2.381%	20,748	-47.287%
2025-08-21	1.300000	1.330000	1.256200	1.260000	-5.970%	19,827	-46.032%
2025-08-20	1.300000	1.375900	1.230600	1.340000	+4.688%	23,145	-49.254%
2025-08-19	1.270000	1.310000	1.260000	1.280000	-0.775%	18,092	-46.875%
2025-08-18	1.330000	1.330000	1.250400	1.290000	-3.008%	36,071	-47.287%
2025-08-15	1.400000	1.400000	1.290000	1.330000	-6.338%	42,823	-48.872%
2025-08-14	1.390000	1.510000	1.390000	1.420000	0.000%	114,274	-52.113%
2025-08-13	1.500000	1.889900	1.375100	1.420000	-7.792%	980,207	-52.113%
2025-08-12	1.590000	1.619900	1.500000	1.540000	-4.938%	50,670	-55.844%
2025-08-11	1.640000	1.650000	1.600000	1.620000	-2.410%	27,031	-58.025%
2025-08-08	1.730000	1.810000	1.630000	1.660000	+5.063%	105,701	-59.036%
2025-08-07	1.650000	1.670000	1.580000	1.580000	-6.215%	29,929	-56.962%
2025-08-06	1.645000	1.700000	1.620100	1.684700	+1.488%	58,875	-59.637%
2025-08-05	1.670000	1.716500	1.650000	1.660000	-0.599%	26,589	-59.036%
2025-08-04	1.670900	1.710000	1.580000	1.670000	+3.086%	91,266	-59.281%
2025-08-01	1.720000	1.738600	1.587600	1.620000	-6.358%	66,595	-58.025%
2025-07-31	1.850000	1.878200	1.730000	1.730000	-6.486%	51,731	-60.694%
2025-07-30	1.860000	1.890000	1.820100	1.850000	-1.333%	26,923	-63.243%
2025-07-29	1.850000	1.910000	1.839900	1.875000	+2.459%	64,372	-63.733%
2025-07-28	1.929100	1.931800	1.830000	1.830000	-4.188%	23,485	-62.842%
2025-07-25	1.870000	1.940000	1.839900	1.910000	+2.139%	99,736	-64.398%
2025-07-24	1.790000	1.938500	1.790000	1.870000	+2.186%	80,422	-63.636%
2025-07-23	1.940000	1.990000	1.800000	1.830000	-6.154%	93,743	-62.842%
2025-07-22	1.870000	1.980000	1.831000	1.950000	+6.557%	82,851	-65.128%
2025-07-21	1.780000	1.900000	1.780000	1.830000	+0.549%	151,571	-62.842%
2025-07-18	1.870000	1.870000	1.790000	1.820000	-2.674%	65,124	-62.637%
2025-07-17	1.760000	2.000000	1.600000	1.870000	+10.000%	1,212,693	-63.636%
2025-07-16	1.720000	1.750000	1.660000	1.700000	-1.734%	72,035	-60.000%
2025-07-15	1.720000	1.800000	1.720000	1.730000	-1.705%	30,218	-60.694%
2025-07-14	1.760000	1.840000	1.710000	1.760000	-2.762%	36,569	-61.364%
2025-07-11	1.830000	1.870000	1.810000	1.810000	-3.209%	47,952	-62.431%
2025-07-10	1.920000	1.930000	1.800000	1.870000	-0.532%	72,342	-63.636%
2025-07-09	2.010000	2.010000	1.710000	1.880000	-1.053%	142,136	-63.830%
2025-07-08	1.520000	1.980000	1.510100	1.900000	+13.772%	1,304,321	-64.211%
2025-07-07	1.620000	1.770000	1.620000	1.670000	-2.907%	128,752	-59.281%
2025-07-03	1.660000	1.814000	1.660000	1.720000	-1.714%	33,333	-60.465%
2025-07-02	1.650000	1.800000	1.650000	1.750000	-0.568%	23,202	-61.143%
2025-07-01	1.700000	1.880000	1.674600	1.760000	+1.734%	20,252	-61.364%
2025-06-30	1.720000	1.801500	1.660000	1.730000	-4.420%	167,778	-60.694%
2025-06-27	1.880000	1.940000	1.750000	1.810000	-3.723%	98,117	-62.431%
2025-06-26	1.930000	1.950000	1.710000	1.880000	-2.083%	80,574	-63.830%
2025-06-25	1.740000	1.980000	1.650000	1.920000	+13.609%	286,945	-64.583%
2025-06-24	1.540000	1.690000	1.540000	1.690000	+7.643%	74,020	-59.763%
2025-06-23	1.770000	1.770000	1.510000	1.570000	-1.875%	123,411	-56.688%
2025-06-20	1.730000	1.880000	1.600000	1.600000	-11.602%	61,038	-57.500%
2025-06-18	1.800000	1.930000	1.740000	1.810000	-1.630%	65,596	-62.431%
2025-06-17	1.970000	1.991400	1.840000	1.840000	-3.665%	43,790	-63.043%
2025-06-16	2.100000	2.120000	1.820000	1.910000	-9.048%	121,669	-64.398%
2025-06-13	2.300000	2.300000	2.100000	2.100000	-8.696%	93,529	-67.619%
2025-06-12	2.280000	2.630000	2.060100	2.300000	-1.709%	438,583	-70.435%
2025-06-11	2.400000	2.480400	2.130000	2.340000	-20.678%	1,268,523	-70.940%
2025-06-10	2.040000	3.510000	1.980000	2.950000	+73.529%	77,627,730	-76.949%
2025-06-09	1.820000	1.820000	1.640000	1.700000	+0.592%	25,359	-60.000%
2025-06-06	1.740000	1.750000	1.670000	1.690000	-1.170%	10,169	-59.763%
2025-06-05	1.660000	1.750000	1.660000	1.710000	+0.588%	18,245	-60.234%
2025-06-04	1.750000	1.862500	1.690000	1.700000	-5.028%	27,059	-60.000%
2025-06-03	1.550000	1.800000	1.510000	1.790000	+19.333%	54,057	-62.011%
2025-06-02	1.510000	1.649900	1.500000	1.500000	-6.250%	40,405	-54.667%
2025-05-30	1.630000	1.670000	1.540400	1.600000	-4.762%	18,940	-57.500%
2025-05-29	1.600000	1.790000	1.600000	1.680000	+0.599%	54,272	-59.524%
2025-05-28	1.750000	1.850000	1.670000	1.670000	-7.222%	23,267	-59.281%
2025-05-27	1.800000	1.888700	1.800000	1.800000	0.000%	67,121	-62.222%
2025-05-23	1.790000	1.870000	1.790000	1.800000	-2.703%	38,698	-62.222%
2025-05-22	1.780000	1.866500	1.780000	1.850000	+1.648%	38,658	-63.243%
2025-05-21	1.790000	1.960000	1.760000	1.820000	+6.433%	99,181	-62.637%
2025-05-20	1.750000	1.850000	1.710000	1.710000	-9.043%	47,602	-60.234%
2025-05-19	1.930000	2.020000	1.780000	1.880000	-1.571%	183,245	-63.830%
2025-05-16	1.890000	1.999900	1.780100	1.910000	+13.690%	263,602	-64.398%
2025-05-15	1.420000	1.760000	1.420000	1.680000	+15.068%	304,968	-59.524%
2025-05-14	1.500000	1.600000	1.420900	1.460000	+1.389%	109,249	-53.425%
2025-05-13	1.500000	1.500000	1.410000	1.440000	0.000%	45,622	-52.778%
2025-05-12	1.380000	1.499900	1.370000	1.440000	+5.109%	103,618	-52.778%
2025-05-09	1.440000	1.510000	1.370000	1.370000	-7.432%	96,943	-50.365%
2025-05-08	1.440000	1.530000	1.420100	1.480000	+6.475%	69,632	-54.054%
2025-05-07	1.480000	1.540000	1.370000	1.390000	-13.125%	122,900	-51.079%
2025-05-06	1.670000	1.700000	1.559900	1.600000	-4.192%	48,134	-57.500%
2025-05-05	1.820000	1.854000	1.670000	1.670000	-9.730%	64,659	-59.281%
2025-05-02	1.900000	1.984000	1.825000	1.850000	-0.538%	72,180	-63.243%
2025-05-01	1.990000	2.090000	1.860000	1.860000	-11.848%	101,305	-63.441%
2025-04-30	1.950000	2.150000	1.920000	2.110000	+1.932%	69,014	-67.773%
2025-04-29	2.230000	2.290000	2.060000	2.070000	-11.159%	102,010	-67.150%
2025-04-28	1.850000	2.459700	1.780000	2.330000	+22.632%	587,787	-70.815%
2025-04-25	2.320000	2.330000	1.820000	1.900000	-18.103%	410,346	-64.211%
2025-04-24	2.440000	2.639900	2.320000	2.320000	-12.782%	443,577	-70.690%
2025-04-23	2.700000	2.810000	2.340000	2.660000	-7.639%	1,700,924	-74.436%
2025-04-22	3.840000	4.110000	2.383600	2.880000	+220.000%	89,799,656	-76.389%
2025-04-21	0.930000	0.949900	0.860000	0.900000	-2.808%	1,121,938	-24.444%
2025-04-17	0.850100	0.935173	0.850100	0.926000	+5.938%	7,495	-26.566%
2025-04-16	0.880000	0.930200	0.863300	0.874100	-6.031%	14,905	-22.206%
2025-04-15	0.990000	0.990000	0.852700	0.930200	+0.022%	23,661	-26.897%
2025-04-14	0.865399	0.990000	0.830000	0.930000	+13.415%	65,146	-26.882%
2025-04-11	0.873800	0.948750	0.800300	0.820000	-9.890%	80,539	-17.073%
2025-04-10	0.857700	0.950000	0.855500	0.910000	+0.887%	40,989	-25.275%
2025-04-09	0.770100	0.969900	0.770100	0.902000	+1.451%	64,386	-24.612%
2025-04-08	0.957900	0.969800	0.780600	0.889100	-5.415%	168,487	-23.518%
2025-04-07	0.948200	1.000000	0.794900	0.940000	+4.386%	62,331	-27.660%
2025-04-04	0.851700	0.990000	0.815000	0.900500	-2.120%	41,224	-24.486%
2025-04-03	0.989500	1.008000	0.877800	0.920000	-9.010%	20,870	-26.087%
2025-04-02	0.900000	1.050500	0.900000	1.011100	+6.432%	39,273	-32.747%
2025-04-01	1.020000	1.027400	0.900000	0.950000	-8.654%	46,948	-28.421%
2025-03-31	1.040000	1.050000	0.930000	1.040000	-0.952%	35,615	-34.615%
2025-03-28	0.960000	1.110000	0.950100	1.050000	-3.244%	75,623	-35.238%
2025-03-27	1.050000	1.099600	1.050000	1.085200	-2.234%	7,456	-37.339%
2025-03-26	1.050000	1.110000	1.027200	1.110000	+4.717%	24,516	-38.739%
2025-03-25	1.050000	1.070000	1.040000	1.060000	+1.435%	10,209	-35.849%
2025-03-24	1.050000	1.070000	1.020000	1.045000	-1.415%	12,733	-34.928%
2025-03-21	1.070000	1.070000	1.005500	1.060000	+8.020%	23,794	-35.849%
2025-03-20	1.060000	1.070000	0.950000	0.981300	-5.834%	17,461	-30.704%
2025-03-19	1.295500	1.295500	0.973500	1.042100	-6.117%	98,656	-34.747%

.dark-mode .G7gSfP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7gSfP{ color: #333333; background-color: white; border: 2px solid #333333; }GELSGelteq Limitedstock NASDAQ

GELS
Gelteq Limited
stock NASDAQ