5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
-0.55%
YEAR-TO-DATE PERFORMANCE
-22.41%
Gelteq Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.80 | $1.80 (0%) | $1.87 | $1.79 | 38.04 K | $16.99 M |
| 05/22/2025 | $1.78 | $1.85 (3.93%) | $1.87 | $1.78 | 38.60 K | $17.46 M |
| 05/21/2025 | $1.79 | $1.82 (1.68%) | $1.96 | $1.76 | 99.20 K | $17.18 M |
| 05/20/2025 | $1.75 | $1.71 (-2.29%) | $1.85 | $1.71 | 47.60 K | $16.14 M |
| 05/19/2025 | $1.93 | $1.88 (-2.59%) | $2.02 | $1.78 | 183.10 K | $17.74 M |
| 05/16/2025 | $1.89 | $1.91 (1.06%) | $2.00 | $1.78 | 263.60 K | $18.03 M |
| 05/15/2025 | $1.42 | $1.68 (18.31%) | $1.76 | $1.42 | 305.00 K | $15.86 M |
| 05/14/2025 | $1.50 | $1.46 (-2.67%) | $1.60 | $1.42 | 109.20 K | $13.78 M |
| 05/13/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.41 | 45.60 K | $13.59 M |
| 05/12/2025 | $1.38 | $1.44 (4.35%) | $1.50 | $1.37 | 103.60 K | $13.59 M |
| 05/09/2025 | $1.44 | $1.37 (-4.86%) | $1.51 | $1.37 | 96.90 K | $12.93 M |
| 05/08/2025 | $1.44 | $1.48 (2.78%) | $1.53 | $1.42 | 69.60 K | $13.97 M |
| 05/07/2025 | $1.48 | $1.39 (-6.08%) | $1.54 | $1.37 | 122.90 K | $13.12 M |
| 05/06/2025 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.56 | 48.10 K | $15.10 M |
| 05/05/2025 | $1.82 | $1.67 (-8.24%) | $1.85 | $1.67 | 64.70 K | $15.76 M |
| 05/02/2025 | $1.90 | $1.85 (-2.63%) | $1.98 | $1.83 | 72.10 K | $17.46 M |
| 05/01/2025 | $1.99 | $1.86 (-6.53%) | $2.09 | $1.86 | 101.30 K | $17.55 M |
| 04/30/2025 | $1.95 | $2.11 (8.21%) | $2.15 | $1.92 | 69.00 K | $19.91 M |
| 04/29/2025 | $2.23 | $2.07 (-7.17%) | $2.29 | $2.06 | 102.00 K | $19.54 M |
| 04/28/2025 | $1.85 | $2.33 (25.95%) | $2.46 | $1.78 | 587.80 K | $21.99 M |
| 04/25/2025 | $2.32 | $1.90 (-18.1%) | $2.33 | $1.82 | 410.30 K | $21.90 M |
| 04/24/2025 | $2.44 | $2.32 (-4.92%) | $2.64 | $2.32 | 443.60 K | $26.74 M |
| 04/23/2025 | $2.70 | $2.66 (-1.48%) | $2.81 | $2.34 | 1.70 M | $30.65 M |
| 04/22/2025 | $3.84 | $2.88 (-25%) | $4.11 | $2.38 | 89.80 M | $33.19 M |
| 04/21/2025 | $0.93 | $0.90 (-3.23%) | $0.95 | $0.86 | 1.12 M | $8.49 M |
| 04/17/2025 | $0.85 | $0.93 (8.94%) | $0.94 | $0.85 | 7.50 K | $8.74 M |
| 04/16/2025 | $0.88 | $0.87 (-0.68%) | $0.93 | $0.86 | 14.90 K | $8.25 M |
| 04/15/2025 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.85 | 23.60 K | $8.78 M |
| 04/14/2025 | $0.87 | $0.93 (7.51%) | $0.99 | $0.83 | 65.10 K | $8.78 M |
| 04/11/2025 | $0.87 | $0.82 (-6.18%) | $0.95 | $0.80 | 80.50 K | $7.74 M |
| 04/10/2025 | $0.86 | $0.91 (6.06%) | $0.95 | $0.86 | 41.00 K | $8.59 M |
| 04/09/2025 | $0.77 | $0.90 (17.14%) | $0.97 | $0.77 | 64.40 K | $8.51 M |
| 04/08/2025 | $0.96 | $0.89 (-7.2%) | $0.97 | $0.78 | 168.50 K | $8.39 M |
| 04/07/2025 | $0.95 | $0.94 (-0.84%) | $1.00 | $0.80 | 61.90 K | $8.87 M |
| 04/04/2025 | $0.85 | $0.90 (5.75%) | $0.99 | $0.82 | 41.20 K | $8.50 M |
| 04/03/2025 | $0.99 | $0.92 (-7.07%) | $1.01 | $0.88 | 20.90 K | $8.68 M |
| 04/02/2025 | $0.90 | $1.01 (12.22%) | $1.05 | $0.90 | 39.30 K | $9.53 M |
| 04/01/2025 | $1.02 | $0.95 (-6.86%) | $1.03 | $0.90 | 46.92 K | $8.97 M |
| 03/31/2025 | $1.04 | $1.04 (0%) | $1.05 | $0.93 | 35.60 K | $9.82 M |
| 03/28/2025 | $0.96 | $1.05 (9.38%) | $1.11 | $0.95 | 75.60 K | $9.91 M |
| 03/27/2025 | $1.05 | $1.09 (3.81%) | $1.10 | $1.05 | 7.50 K | $10.29 M |
| 03/26/2025 | $1.05 | $1.11 (5.71%) | $1.11 | $1.03 | 24.50 K | $10.48 M |
| 03/25/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $1.04 | 10.20 K | $10.00 M |
| 03/24/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.02 | 12.60 K | $9.82 M |
| 03/21/2025 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.01 | 23.70 K | $10.00 M |
| 03/20/2025 | $1.06 | $0.98 (-7.45%) | $1.07 | $0.95 | 17.50 K | $9.26 M |
| 03/19/2025 | $1.30 | $1.04 (-20%) | $1.30 | $0.97 | 99.08 K | $9.82 M |
| 03/18/2025 | $1.25 | $1.11 (-11.2%) | $1.30 | $1.01 | 15.71 K | $10.48 M |
| 03/17/2025 | $1.33 | $1.22 (-8.27%) | $1.39 | $1.21 | 21.60 K | $11.51 M |
| 03/14/2025 | $1.26 | $1.27 (0.79%) | $1.33 | $1.26 | 3.30 K | $11.99 M |
| 03/13/2025 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.25 | 20.52 K | $12.46 M |
| 03/12/2025 | $1.41 | $1.41 (0%) | $1.65 | $1.29 | 29.22 K | $13.31 M |
| 03/11/2025 | $1.35 | $1.43 (5.93%) | $1.43 | $1.24 | 15.60 K | $13.50 M |
| 03/10/2025 | $1.28 | $1.35 (5.47%) | $1.39 | $1.22 | 30.00 K | $12.74 M |
| 03/07/2025 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.21 | 11.40 K | $12.08 M |
| 03/06/2025 | $1.26 | $1.33 (5.56%) | $1.40 | $1.18 | 71.40 K | $12.55 M |
| 03/05/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.30 | 12.10 K | $12.46 M |
| 03/04/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.31 | 13.90 K | $13.02 M |
| 03/03/2025 | $1.65 | $1.48 (-10.3%) | $1.67 | $1.45 | 19.10 K | $13.97 M |
| 02/28/2025 | $1.76 | $1.64 (-6.82%) | $1.84 | $1.60 | 14.70 K | $15.48 M |
| 02/27/2025 | $1.70 | $1.82 (7.06%) | $1.82 | $1.70 | 12.40 K | $17.18 M |
| 02/26/2025 | $1.78 | $1.74 (-2.25%) | $2.02 | $1.72 | 22.10 K | $16.42 M |
| 02/25/2025 | $1.70 | $1.70 (0%) | $1.87 | $1.70 | 11.40 K | $16.04 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.
