5 DAY PERFORMANCE
+49.63%
1 MONTH PERFORMANCE
+15.35%
3 MONTH PERFORMANCE
+39.36%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-39.06%
Gelteq Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.55 | $0.55 (0.66%) | $0.56 | $0.54 | 17.36 K | $5.72 M |
| 10/07/2026 | $0.57 | $0.56 (-1.82%) | $0.58 | $0.55 | 89.39 K | $5.82 M |
| 10/06/2026 | $0.52 | $0.58 (10.61%) | $0.58 | $0.52 | 72.62 K | $6.03 M |
| 10/05/2026 | $0.54 | $0.54 (1.05%) | $0.57 | $0.52 | 37.34 K | $5.65 M |
| 10/02/2026 | $0.53 | $0.52 (-0.99%) | $0.54 | $0.52 | 70.75 K | $5.42 M |
| 10/01/2026 | $0.53 | $0.54 (2.07%) | $0.55 | $0.50 | 202.89 K | $5.64 M |
| 09/30/2026 | $0.53 | $0.53 (-0.56%) | $0.56 | $0.52 | 43.92 K | $5.51 M |
| 09/29/2026 | $0.54 | $0.53 (-1.65%) | $0.55 | $0.52 | 55.60 K | $5.52 M |
| 09/28/2026 | $0.55 | $0.55 (-0.87%) | $0.56 | $0.53 | 96.33 K | $5.68 M |
| 09/25/2026 | $0.55 | $0.55 (0.05%) | $0.55 | $0.53 | 79.86 K | $5.68 M |
| 09/24/2026 | $0.52 | $0.55 (5.75%) | $0.59 | $0.52 | 285.68 K | $5.72 M |
| 09/23/2026 | $0.54 | $0.60 (10.87%) | $0.64 | $0.53 | 531.82 K | $6.25 M |
| 09/22/2026 | $0.56 | $0.61 (9.22%) | $0.95 | $0.44 | 33.66 M | $6.34 M |
| 09/21/2026 | $0.56 | $0.57 (2.35%) | $0.60 | $0.56 | 31.65 K | $5.94 M |
| 09/18/2026 | $0.58 | $0.56 (-3.07%) | $0.59 | $0.56 | 76.57 K | $5.84 M |
| 09/17/2026 | $0.61 | $0.58 (-4.81%) | $0.61 | $0.57 | 63.42 K | $6.03 M |
| 09/16/2026 | $0.60 | $0.58 (-3.3%) | $0.63 | $0.58 | 85.34 K | $6.03 M |
| 09/15/2026 | $0.67 | $0.62 (-7.78%) | $0.67 | $0.58 | 103.75 K | $6.40 M |
| 09/14/2026 | $0.70 | $0.68 (-2.45%) | $0.71 | $0.65 | 76.77 K | $7.07 M |
| 09/11/2026 | $0.78 | $0.70 (-10.26%) | $0.78 | $0.70 | 93.43 K | $7.28 M |
| 09/10/2026 | $0.78 | $0.79 (0.4%) | $0.87 | $0.64 | 344.72 K | $8.18 M |
| 09/09/2026 | $0.66 | $0.85 (28.74%) | $0.85 | $0.64 | 700.23 K | $8.83 M |
| 09/08/2026 | $0.83 | $0.68 (-18.9%) | $0.83 | $0.63 | 543.49 K | $7.03 M |
| 09/04/2026 | $0.81 | $0.90 (11.8%) | $0.90 | $0.77 | 1.46 M | $9.36 M |
| 09/03/2026 | $0.99 | $0.89 (-9.88%) | $1.12 | $0.75 | 70.09 M | $9.28 M |
| 09/02/2026 | $0.57 | $0.70 (23.04%) | $0.83 | $0.53 | 71.64 M | $7.28 M |
| 09/01/2026 | $0.54 | $0.53 (-1.5%) | $0.55 | $0.53 | 16.70 K | $5.53 M |
| 08/31/2026 | $0.55 | $0.55 (-0.57%) | $0.55 | $0.54 | 4.30 K | $5.67 M |
| 08/28/2026 | $0.57 | $0.56 (-2.56%) | $0.58 | $0.53 | 11.76 K | $5.77 M |
| 08/27/2026 | $0.57 | $0.57 (0.83%) | $0.58 | $0.55 | 16.60 K | $5.93 M |
| 08/26/2026 | $0.59 | $0.58 (-1.23%) | $0.59 | $0.56 | 5.00 K | $6.03 M |
| 08/25/2026 | $0.53 | $0.55 (4.11%) | $0.59 | $0.53 | 40.19 K | $5.69 M |
| 08/24/2026 | $0.54 | $0.53 (-1.35%) | $0.56 | $0.52 | 17.85 K | $5.53 M |
| 08/21/2026 | $0.59 | $0.56 (-4.45%) | $0.59 | $0.54 | 21.04 K | $5.85 M |
| 08/20/2026 | $0.56 | $0.56 (-0.46%) | $0.58 | $0.53 | 29.65 K | $5.80 M |
| 08/19/2026 | $0.53 | $0.56 (4.87%) | $0.59 | $0.53 | 11.26 K | $5.78 M |
| 08/18/2026 | $0.53 | $0.53 (0.28%) | $0.58 | $0.53 | 27.60 K | $5.52 M |
| 08/17/2026 | $0.60 | $0.56 (-6.22%) | $0.62 | $0.56 | 35.00 K | $5.86 M |
| 08/14/2026 | $0.61 | $0.58 (-5.23%) | $0.63 | $0.58 | 26.93 K | $6.03 M |
| 08/13/2026 | $0.59 | $0.58 (-1.7%) | $0.61 | $0.57 | 11.12 K | $6.04 M |
| 08/12/2026 | $0.57 | $0.57 (0.23%) | $0.61 | $0.55 | 20.40 K | $5.93 M |
| 08/11/2026 | $0.58 | $0.57 (-0.92%) | $0.60 | $0.57 | 13.05 K | $5.93 M |
| 08/10/2026 | $0.57 | $0.58 (2.56%) | $0.61 | $0.56 | 33.85 K | $6.08 M |
| 08/07/2026 | $0.58 | $0.56 (-4.34%) | $0.58 | $0.55 | 11.43 K | $5.80 M |
| 08/06/2026 | $0.58 | $0.57 (-1.03%) | $0.64 | $0.57 | 55.85 K | $5.97 M |
| 08/05/2026 | $0.54 | $0.56 (4.44%) | $0.59 | $0.54 | 53.80 K | $5.86 M |
| 08/04/2026 | $0.56 | $0.53 (-4.71%) | $0.61 | $0.53 | 56.70 K | $5.55 M |
| 08/03/2026 | $0.52 | $0.54 (3.85%) | $0.57 | $0.49 | 80.23 K | $5.61 M |
| 07/31/2026 | $0.55 | $0.52 (-5.9%) | $0.64 | $0.52 | 25.40 K | $5.41 M |
| 07/30/2026 | $0.58 | $0.55 (-5%) | $0.62 | $0.55 | 77.90 K | $5.73 M |
| 07/29/2026 | $0.60 | $0.58 (-3.39%) | $0.60 | $0.55 | 68.01 K | $5.98 M |
| 07/28/2026 | $0.63 | $0.59 (-6.83%) | $0.64 | $0.57 | 107.25 K | $6.10 M |
| 07/27/2026 | $0.69 | $0.66 (-4.82%) | $0.70 | $0.66 | 48.76 K | $6.87 M |
| 07/24/2026 | $0.74 | $0.70 (-5.87%) | $0.78 | $0.70 | 120.30 K | $7.28 M |
| 07/23/2026 | $0.65 | $0.74 (14.31%) | $0.88 | $0.64 | 502.13 K | $7.72 M |
| 07/22/2026 | $0.63 | $0.68 (8.55%) | $0.69 | $0.61 | 250.41 K | $7.06 M |
| 07/21/2026 | $0.59 | $0.61 (3.43%) | $0.62 | $0.58 | 197.10 K | $6.34 M |
| 07/20/2026 | $0.60 | $0.59 (-1.7%) | $0.61 | $0.58 | 104.93 K | $6.13 M |
| 07/17/2026 | $0.59 | $0.61 (2.73%) | $0.62 | $0.43 | 261.85 K | $6.30 M |
| 07/16/2026 | $0.51 | $0.59 (15.49%) | $0.62 | $0.51 | 274.90 K | $6.12 M |
| 07/15/2026 | $0.53 | $0.53 (-0.04%) | $0.56 | $0.53 | 16.44 K | $5.51 M |
| 07/14/2026 | $0.58 | $0.53 (-8.45%) | $0.59 | $0.52 | 38.00 K | $5.51 M |
| 07/13/2026 | $0.51 | $0.54 (5%) | $0.55 | $0.50 | 29.60 K | $5.61 M |
| 07/10/2026 | $0.54 | $0.53 (-2.89%) | $0.55 | $0.50 | 39.20 K | $5.46 M |
| 07/09/2026 | $0.56 | $0.54 (-2.71%) | $0.56 | $0.50 | 25.80 K | $5.66 M |
| 07/08/2026 | $0.58 | $0.56 (-3.5%) | $0.61 | $0.55 | 46.69 K | $5.82 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.
