5 DAY PERFORMANCE
+40.31%
1 MONTH PERFORMANCE
+11.30%
3 MONTH PERFORMANCE
+84.83%
6 MONTH PERFORMANCE
+8.33%
YEAR-TO-DATE PERFORMANCE
-2.50%
1 YEAR PERFORMANCE
-39.53%
Gelteq Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $0.61 | $0.58 (-4.6%) | $0.61 | $0.57 | 14.00 K | $6.04 M |
| 07/06/2026 | $0.58 | $0.60 (3.71%) | $0.61 | $0.56 | 40.71 K | $6.21 M |
| 07/02/2026 | $0.65 | $0.58 (-10.82%) | $0.67 | $0.57 | 136.60 K | $5.32 M |
| 07/01/2026 | $0.71 | $0.66 (-6.78%) | $0.71 | $0.66 | 27.82 K | $6.06 M |
| 06/30/2026 | $0.65 | $0.67 (3.24%) | $0.70 | $0.63 | 100.74 K | $6.15 M |
| 06/29/2026 | $0.64 | $0.64 (-0.23%) | $0.74 | $0.61 | 224.94 K | $5.86 M |
| 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 |
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.
