5 DAY PERFORMANCE
-10.42%
1 MONTH PERFORMANCE
+77.47%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-56.91%
Gelteq Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.60 | $0.62 (3.33%) | $0.65 | $0.60 | 90.10 K | $5.69 M |
| 06/25/2026 | $0.68 | $0.60 (-11.17%) | $0.70 | $0.60 | 166.22 K | $5.51 M |
| 06/24/2026 | $0.71 | $0.69 (-3.22%) | $0.74 | $0.69 | 102.90 K | $6.34 M |
| 06/23/2026 | $0.84 | $0.73 (-12.86%) | $0.84 | $0.73 | 167.00 K | $6.72 M |
| 06/22/2026 | $1.03 | $0.87 (-15.47%) | $1.09 | $0.87 | 351.30 K | $7.99 M |
| 06/18/2026 | $1.06 | $1.04 (-1.89%) | $1.09 | $0.96 | 387.23 K | $9.55 M |
| 06/17/2026 | $1.22 | $1.14 (-6.56%) | $1.36 | $1.06 | 889.20 K | $10.47 M |
| 06/16/2026 | $1.16 | $1.23 (6.03%) | $1.35 | $1.05 | 2.09 M | $11.29 M |
| 06/15/2026 | $1.50 | $1.16 (-22.67%) | $1.96 | $1.08 | 60.62 M | $10.65 M |
| 06/12/2026 | $0.94 | $0.99 (5.31%) | $1.13 | $0.88 | 6.18 M | $9.09 M |
| 06/11/2026 | $0.52 | $1.53 (193.16%) | $2.01 | $0.51 | 153.37 M | $14.05 M |
| 06/10/2026 | $0.49 | $0.51 (5.6%) | $0.52 | $0.49 | 13.52 K | $4.72 M |
| 06/09/2026 | $0.49 | $0.48 (-1.68%) | $0.52 | $0.48 | 23.37 K | $4.41 M |
| 06/08/2026 | $0.48 | $0.48 (-0.02%) | $0.50 | $0.48 | 4.82 K | $4.41 M |
| 06/05/2026 | $0.50 | $0.50 (-0.46%) | $0.51 | $0.46 | 18.41 K | $4.56 M |
| 06/04/2026 | $0.52 | $0.51 (-0.58%) | $0.55 | $0.47 | 194.50 K | $4.72 M |
| 06/03/2026 | $0.48 | $0.49 (1.17%) | $0.49 | $0.48 | 8.90 K | $4.46 M |
| 06/02/2026 | $0.48 | $0.48 (0.69%) | $0.48 | $0.48 | 12.20 K | $4.44 M |
| 06/01/2026 | $0.48 | $0.48 (1.21%) | $0.49 | $0.47 | 15.70 K | $4.45 M |
| 05/29/2026 | $0.45 | $0.49 (8.67%) | $0.49 | $0.45 | 60.74 K | $4.62 M |
| 05/28/2026 | $0.43 | $0.45 (4.1%) | $0.45 | $0.43 | 8.30 K | $4.25 M |
| 05/27/2026 | $0.42 | $0.44 (5.89%) | $0.44 | $0.41 | 11.10 K | $4.15 M |
| 05/26/2026 | $0.43 | $0.42 (-2.76%) | $0.43 | $0.41 | 31.30 K | $3.98 M |
| 05/22/2026 | $0.42 | $0.42 (-0.07%) | $0.45 | $0.41 | 9.11 K | $3.98 M |
| 05/21/2026 | $0.42 | $0.44 (4.31%) | $0.45 | $0.40 | 106.64 K | $4.12 M |
| 05/20/2026 | $0.39 | $0.46 (16.04%) | $0.50 | $0.39 | 233.13 K | $4.30 M |
| 05/19/2026 | $0.40 | $0.39 (-1.94%) | $0.41 | $0.39 | 19.83 K | $3.68 M |
| 05/18/2026 | $0.43 | $0.41 (-5.42%) | $0.43 | $0.40 | 18.70 K | $3.82 M |
| 05/15/2026 | $0.46 | $0.44 (-5.24%) | $0.47 | $0.43 | 67.10 K | $4.11 M |
| 05/14/2026 | $0.44 | $0.45 (2.03%) | $0.45 | $0.41 | 215.10 K | $4.26 M |
| 05/13/2026 | $0.40 | $0.45 (11.03%) | $0.45 | $0.40 | 98.70 K | $4.23 M |
| 05/12/2026 | $0.40 | $0.43 (6.25%) | $0.44 | $0.39 | 2.60 M | $4.06 M |
| 05/11/2026 | $0.45 | $0.45 (0.4%) | $0.47 | $0.44 | 7.11 K | $4.25 M |
| 05/08/2026 | $0.48 | $0.47 (-2.08%) | $0.48 | $0.46 | 23.65 K | $4.44 M |
| 05/07/2026 | $0.46 | $0.47 (0.58%) | $0.51 | $0.45 | 48.62 K | $4.40 M |
| 05/06/2026 | $0.56 | $0.45 (-20.16%) | $0.56 | $0.44 | 176.59 K | $4.20 M |
| 05/05/2026 | $0.64 | $0.56 (-12.49%) | $0.64 | $0.53 | 112.60 K | $5.29 M |
| 05/04/2026 | $0.64 | $0.60 (-5.96%) | $0.64 | $0.60 | 15.03 K | $5.66 M |
| 05/01/2026 | $0.64 | $0.66 (2.95%) | $0.66 | $0.60 | 16.80 K | $6.21 M |
| 04/30/2026 | $0.63 | $0.65 (1.82%) | $0.65 | $0.62 | 4.90 K | $6.09 M |
| 04/29/2026 | $0.68 | $0.65 (-4.43%) | $0.68 | $0.63 | 6.40 K | $6.13 M |
| 04/28/2026 | $0.66 | $0.67 (1.06%) | $0.71 | $0.62 | 27.84 K | $6.32 M |
| 04/27/2026 | $0.68 | $0.70 (2.36%) | $0.73 | $0.65 | 12.02 K | $6.56 M |
| 04/24/2026 | $0.67 | $0.70 (4.4%) | $0.70 | $0.63 | 24.90 K | $6.60 M |
| 04/23/2026 | $0.71 | $0.68 (-4.07%) | $0.78 | $0.67 | 30.62 K | $6.39 M |
| 04/22/2026 | $0.72 | $0.73 (1.05%) | $0.75 | $0.72 | 13.30 K | $6.90 M |
| 04/21/2026 | $0.69 | $0.76 (10.09%) | $0.77 | $0.69 | 9.73 K | $7.17 M |
| 04/20/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 4.50 K | $6.61 M |
| 04/17/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 5.82 K | $6.61 M |
| 04/16/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 3.50 K | $6.61 M |
| 04/15/2026 | $0.70 | $0.70 (0.46%) | $0.70 | $0.70 | 10.30 K | $6.61 M |
| 04/14/2026 | $0.70 | $0.70 (0.25%) | $0.70 | $0.69 | 14.41 K | $6.58 M |
| 04/13/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 15.00 K | $6.61 M |
| 04/10/2026 | $0.71 | $0.70 (-2%) | $0.74 | $0.70 | 34.78 K | $6.57 M |
| 04/09/2026 | $0.70 | $0.77 (9.79%) | $0.77 | $0.69 | 52.32 K | $7.25 M |
| 04/08/2026 | $0.66 | $0.66 (-0.02%) | $0.66 | $0.66 | 173.32 K | $6.26 M |
| 04/07/2026 | $0.70 | $0.67 (-4.72%) | $0.70 | $0.66 | 2.92 K | $6.28 M |
| 04/06/2026 | $0.66 | $0.70 (6.04%) | $0.70 | $0.64 | 21.31 K | $6.61 M |
| 04/02/2026 | $0.70 | $0.68 (-3%) | $0.70 | $0.66 | 16.70 K | $6.41 M |
| 04/01/2026 | $0.65 | $0.74 (13.6%) | $0.75 | $0.65 | 22.92 K | $6.97 M |
| 03/31/2026 | $0.70 | $0.66 (-6.12%) | $0.70 | $0.65 | 14.10 K | $6.24 M |
| 03/30/2026 | $0.70 | $0.74 (5.12%) | $0.74 | $0.70 | 12.60 K | $6.97 M |
| 03/27/2026 | $0.68 | $0.73 (6.88%) | $0.73 | $0.68 | 5.63 K | $6.89 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.
