5 DAY PERFORMANCE
+79.69%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
-0.86%
Gelteq Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.27 | 20,507 | $11.99 M |
| 03/12/2025 | $1.41 | $1.41 (0%) | $1.65 | $1.29 | 29,222 | $13.31 M |
| 03/11/2025 | $1.35 | $1.43 (5.93%) | $1.43 | $1.24 | 15,600 | $13.50 M |
| 03/10/2025 | $1.28 | $1.35 (5.47%) | $1.39 | $1.22 | 30,000 | $12.74 M |
| 03/07/2025 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.21 | 11,401 | $12.08 M |
| 03/06/2025 | $1.26 | $1.33 (5.56%) | $1.40 | $1.18 | 71,395 | $12.55 M |
| 03/05/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.30 | 12,100 | $12.46 M |
| 03/04/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.31 | 13,900 | $13.02 M |
| 03/03/2025 | $1.65 | $1.48 (-10.3%) | $1.67 | $1.45 | 19,100 | $13.97 M |
| 02/28/2025 | $1.76 | $1.64 (-6.82%) | $1.84 | $1.60 | 14,700 | $17.15 M |
| 02/27/2025 | $1.70 | $1.82 (7.06%) | $1.82 | $1.70 | 12,400 | $17.18 M |
| 02/26/2025 | $1.78 | $1.74 (-2.25%) | $2.02 | $1.72 | 22,100 | $16.42 M |
| 02/25/2025 | $1.70 | $1.70 (0%) | $1.87 | $1.70 | 11,400 | $16.04 M |
| 02/24/2025 | $1.93 | $1.73 (-10.36%) | $1.93 | $1.71 | 65,200 | $16.33 M |
| 02/21/2025 | $2.05 | $1.92 (-6.34%) | $2.10 | $1.92 | 8,600 | $18.12 M |
| 02/20/2025 | $2.09 | $1.92 (-8.13%) | $2.16 | $1.90 | 14,500 | $18.12 M |
| 02/19/2025 | $2.22 | $2.11 (-4.95%) | $2.22 | $2.05 | 3,800 | $19.91 M |
| 02/18/2025 | $2.08 | $2.07 (-0.48%) | $2.25 | $2.06 | 27,000 | $19.54 M |
| 02/14/2025 | $2.27 | $2.11 (-7.05%) | $2.38 | $2.05 | 22,200 | $19.91 M |
| 02/13/2025 | $2.11 | $2.21 (4.74%) | $2.29 | $2.10 | 11,680 | $20.86 M |
| 02/12/2025 | $2.15 | $2.18 (1.4%) | $2.18 | $2.11 | 9,544 | $20.58 M |
| 02/11/2025 | $2.16 | $2.19 (1.39%) | $2.28 | $2.10 | 20,948 | $21.70 M |
| 02/10/2025 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.10 | 49,811 | $21.14 M |
| 02/07/2025 | $2.17 | $2.29 (5.53%) | $2.31 | $2.17 | 14,100 | $21.61 M |
| 02/06/2025 | $2.20 | $2.27 (3.18%) | $2.29 | $2.18 | 15,233 | $21.42 M |
| 02/05/2025 | $2.17 | $2.23 (2.76%) | $2.31 | $2.16 | 10,605 | $21.05 M |
| 02/04/2025 | $2.25 | $2.30 (2.22%) | $2.30 | $2.16 | 25,677 | $21.71 M |
| 02/03/2025 | $2.19 | $2.20 (0.46%) | $2.46 | $2.10 | 137,709 | $20.76 M |
| 01/31/2025 | $2.37 | $2.25 (-5.06%) | $2.39 | $2.05 | 90,639 | $21.24 M |
| 01/30/2025 | $2.67 | $2.48 (-7.12%) | $2.82 | $2.25 | 257,289 | $23.41 M |
| 01/29/2025 | $2.71 | $2.75 (1.48%) | $2.80 | $2.60 | 33,674 | $25.95 M |
| 01/28/2025 | $2.67 | $2.77 (3.75%) | $2.77 | $2.61 | 40,930 | $26.14 M |
| 01/27/2025 | $2.67 | $2.71 (1.5%) | $2.84 | $2.60 | 97,212 | $25.58 M |
| 01/24/2025 | $2.70 | $2.82 (4.44%) | $2.84 | $2.62 | 145,818 | $26.62 M |
| 01/23/2025 | $2.62 | $2.89 (10.31%) | $2.90 | $2.36 | 389,853 | $27.28 M |
| 01/22/2025 | $2.48 | $2.65 (6.85%) | $2.80 | $2.25 | 7.48 M | $25.01 M |
| 01/21/2025 | $2.25 | $2.10 (-6.67%) | $2.32 | $1.89 | 40,464 | $19.82 M |
| 01/17/2025 | $2.10 | $2.19 (4.29%) | $2.30 | $2.05 | 97,303 | $20.67 M |
| 01/16/2025 | $2.10 | $2.15 (2.38%) | $2.24 | $2.00 | 21,961 | $20.29 M |
| 01/15/2025 | $2.05 | $2.06 (0.49%) | $2.14 | $1.91 | 25,956 | $19.44 M |
| 01/14/2025 | $2.00 | $1.96 (-2%) | $2.20 | $1.89 | 17,989 | $18.50 M |
| 01/13/2025 | $2.40 | $2.02 (-15.83%) | $2.40 | $1.87 | 70,963 | $19.06 M |
| 01/10/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.09 | 43,138 | $26.47 M |
| 01/08/2025 | $2.25 | $2.43 (8%) | $2.49 | $2.25 | 20,789 | $22.93 M |
| 01/07/2025 | $2.38 | $2.30 (-3.36%) | $2.55 | $2.30 | 61,789 | $21.71 M |
| 01/06/2025 | $2.47 | $2.30 (-6.88%) | $2.50 | $2.30 | 189,383 | $21.71 M |
| 01/03/2025 | $2.44 | $2.46 (0.82%) | $2.52 | $2.28 | 140,271 | $23.22 M |
| 01/02/2025 | $2.54 | $2.38 (-6.3%) | $2.54 | $2.25 | 55,676 | $22.46 M |
| 12/31/2024 | $2.32 | $2.32 (0%) | $2.47 | $2.24 | 108,990 | $21.90 M |
| 12/30/2024 | $2.51 | $2.31 (-7.97%) | $2.63 | $2.21 | 136,095 | $21.80 M |
| 12/27/2024 | $2.48 | $2.48 (0%) | $2.69 | $2.47 | 125,935 | $23.41 M |
| 12/26/2024 | $2.49 | $2.46 (-1.2%) | $2.59 | $2.23 | 66,719 | $23.22 M |
| 12/24/2024 | $2.39 | $2.44 (2.13%) | $2.58 | $2.34 | 51,029 | $23.04 M |
| 12/23/2024 | $2.59 | $2.43 (-6.18%) | $2.73 | $2.35 | 87,754 | $22.93 M |
| 12/20/2024 | $2.73 | $2.59 (-5.13%) | $2.93 | $2.42 | 82,704 | $24.44 M |
| 12/19/2024 | $2.42 | $2.72 (12.4%) | $3.02 | $2.39 | 206,207 | $25.67 M |
| 12/18/2024 | $3.05 | $2.23 (-26.89%) | $3.30 | $2.23 | 344,715 | $21.05 M |
| 12/17/2024 | $3.17 | $3.29 (3.79%) | $3.39 | $3.06 | 167,343 | $31.05 M |
| 12/16/2024 | $2.79 | $3.11 (11.47%) | $3.40 | $2.57 | 205,062 | $29.35 M |
| 12/13/2024 | $3.11 | $2.74 (-11.9%) | $3.28 | $2.51 | 255,648 | $25.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
