5 DAY PERFORMANCE
+65.96%
1 MONTH PERFORMANCE
+11.43%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
-22.77%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-45.83%
Gelteq Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.40 | $0.45 (11.04%) | $0.45 | $0.40 | 94.93 K | $3.85 M |
| 05/12/2026 | $0.40 | $0.43 (6.25%) | $0.44 | $0.39 | 2.60 M | $3.95 M |
| 05/11/2026 | $0.45 | $0.45 (0.4%) | $0.47 | $0.44 | 7.11 K | $4.13 M |
| 05/08/2026 | $0.48 | $0.47 (-2.08%) | $0.48 | $0.46 | 23.65 K | $4.31 M |
| 05/07/2026 | $0.46 | $0.47 (0.58%) | $0.51 | $0.45 | 48.62 K | $4.28 M |
| 05/06/2026 | $0.56 | $0.45 (-20.16%) | $0.56 | $0.44 | 176.59 K | $4.09 M |
| 05/05/2026 | $0.64 | $0.56 (-12.49%) | $0.64 | $0.53 | 112.60 K | $5.14 M |
| 05/04/2026 | $0.64 | $0.60 (-5.96%) | $0.64 | $0.60 | 15.03 K | $5.51 M |
| 05/01/2026 | $0.64 | $0.66 (2.95%) | $0.66 | $0.60 | 16.80 K | $6.04 M |
| 04/30/2026 | $0.63 | $0.65 (1.82%) | $0.65 | $0.62 | 4.90 K | $5.92 M |
| 04/29/2026 | $0.68 | $0.65 (-4.43%) | $0.68 | $0.63 | 6.40 K | $5.97 M |
| 04/28/2026 | $0.66 | $0.67 (1.06%) | $0.71 | $0.62 | 27.84 K | $6.15 M |
| 04/27/2026 | $0.68 | $0.70 (2.36%) | $0.73 | $0.65 | 12.02 K | $6.38 M |
| 04/24/2026 | $0.67 | $0.70 (4.4%) | $0.70 | $0.63 | 24.90 K | $6.42 M |
| 04/23/2026 | $0.71 | $0.68 (-4.07%) | $0.78 | $0.67 | 30.62 K | $6.21 M |
| 04/22/2026 | $0.72 | $0.73 (1.05%) | $0.75 | $0.72 | 13.30 K | $6.71 M |
| 04/21/2026 | $0.69 | $0.76 (10.09%) | $0.77 | $0.69 | 9.73 K | $6.97 M |
| 04/20/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 4.50 K | $6.43 M |
| 04/17/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 5.82 K | $6.43 M |
| 04/16/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 3.50 K | $6.43 M |
| 04/15/2026 | $0.70 | $0.70 (0.46%) | $0.70 | $0.70 | 10.30 K | $6.43 M |
| 04/14/2026 | $0.70 | $0.70 (0.25%) | $0.70 | $0.69 | 14.41 K | $6.40 M |
| 04/13/2026 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 15.00 K | $6.43 M |
| 04/10/2026 | $0.71 | $0.70 (-2%) | $0.74 | $0.70 | 34.78 K | $6.39 M |
| 04/09/2026 | $0.70 | $0.77 (9.79%) | $0.77 | $0.69 | 52.32 K | $7.05 M |
| 04/08/2026 | $0.66 | $0.66 (-0.02%) | $0.66 | $0.66 | 173.32 K | $6.09 M |
| 04/07/2026 | $0.70 | $0.67 (-4.72%) | $0.70 | $0.66 | 2.92 K | $6.11 M |
| 04/06/2026 | $0.66 | $0.70 (6.04%) | $0.70 | $0.64 | 21.31 K | $6.43 M |
| 04/02/2026 | $0.70 | $0.68 (-3%) | $0.70 | $0.66 | 16.70 K | $6.23 M |
| 04/01/2026 | $0.65 | $0.74 (13.6%) | $0.75 | $0.65 | 22.92 K | $6.78 M |
| 03/31/2026 | $0.70 | $0.66 (-6.12%) | $0.70 | $0.65 | 14.10 K | $6.07 M |
| 03/30/2026 | $0.70 | $0.74 (5.12%) | $0.74 | $0.70 | 12.60 K | $6.78 M |
| 03/27/2026 | $0.68 | $0.73 (6.88%) | $0.73 | $0.68 | 5.63 K | $6.70 M |
| 03/26/2026 | $0.71 | $0.69 (-1.59%) | $0.71 | $0.69 | 4.85 K | $6.37 M |
| 03/25/2026 | $0.69 | $0.72 (4.04%) | $0.77 | $0.69 | 10.05 K | $6.60 M |
| 03/24/2026 | $0.71 | $0.74 (4.6%) | $0.75 | $0.68 | 8.24 K | $6.82 M |
| 03/23/2026 | $0.70 | $0.71 (1.02%) | $0.75 | $0.70 | 4.71 K | $6.52 M |
| 03/20/2026 | $0.72 | $0.76 (4.93%) | $0.76 | $0.68 | 10.50 K | $6.98 M |
| 03/19/2026 | $0.68 | $0.74 (8.82%) | $0.75 | $0.68 | 6.60 K | $6.79 M |
| 03/18/2026 | $0.75 | $0.73 (-2.91%) | $0.80 | $0.73 | 9.15 K | $6.71 M |
| 03/17/2026 | $0.78 | $0.79 (1.28%) | $0.79 | $0.75 | 9.20 K | $7.27 M |
| 03/16/2026 | $0.73 | $0.80 (8.99%) | $0.80 | $0.73 | 17.70 K | $7.34 M |
| 03/13/2026 | $0.78 | $0.78 (0%) | $0.80 | $0.77 | 8.89 K | $7.16 M |
| 03/12/2026 | $0.72 | $0.78 (8.57%) | $0.79 | $0.69 | 12.40 K | $7.16 M |
| 03/11/2026 | $0.74 | $0.74 (0.11%) | $0.74 | $0.64 | 49.70 K | $6.80 M |
| 03/10/2026 | $0.74 | $0.74 (0.14%) | $0.76 | $0.74 | 2.72 K | $6.80 M |
| 03/09/2026 | $0.74 | $0.78 (5.41%) | $0.79 | $0.74 | 44.32 K | $7.16 M |
| 03/06/2026 | $0.79 | $0.78 (-1.27%) | $0.79 | $0.72 | 7.30 K | $7.16 M |
| 03/05/2026 | $0.74 | $0.79 (6.96%) | $0.79 | $0.74 | 3.00 K | $7.25 M |
| 03/04/2026 | $0.70 | $0.79 (12.86%) | $0.81 | $0.70 | 18.61 K | $7.25 M |
| 03/03/2026 | $0.73 | $0.75 (2.67%) | $0.77 | $0.73 | 3.22 K | $6.88 M |
| 03/02/2026 | $0.72 | $0.77 (7.36%) | $0.82 | $0.69 | 23.30 K | $7.11 M |
| 02/27/2026 | $0.72 | $0.76 (4.42%) | $0.81 | $0.72 | 10.11 K | $6.95 M |
| 02/26/2026 | $0.73 | $0.75 (2.47%) | $0.75 | $0.71 | 8.59 K | $6.87 M |
| 02/25/2026 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 4.69 K | $6.48 M |
| 02/24/2026 | $0.70 | $0.72 (2.71%) | $0.72 | $0.70 | 17.80 K | $6.61 M |
| 02/23/2026 | $0.74 | $0.69 (-6.33%) | $0.74 | $0.69 | 18.97 K | $6.33 M |
| 02/20/2026 | $0.81 | $0.74 (-8%) | $0.84 | $0.74 | 9.94 K | $6.83 M |
| 02/19/2026 | $0.78 | $0.76 (-2.67%) | $0.80 | $0.76 | 16.30 K | $6.98 M |
| 02/18/2026 | $0.80 | $0.78 (-2.29%) | $0.80 | $0.78 | 5.99 K | $7.18 M |
| 02/17/2026 | $0.78 | $0.80 (2.28%) | $0.80 | $0.78 | 6.90 K | $7.34 M |
| 02/13/2026 | $0.78 | $0.80 (1.92%) | $0.80 | $0.78 | 5.07 K | $7.30 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.
