5 DAY PERFORMANCE
-3.81%
1 MONTH PERFORMANCE
+25.47%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-45.41%
YEAR-TO-DATE PERFORMANCE
+26.25%
1 YEAR PERFORMANCE
-59.27%
Gelteq Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.98 | $1.01 (2.85%) | $1.01 | $0.98 | 16.07 K | $9.27 M |
| 01/28/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.01 | 155.63 K | $9.46 M |
| 01/27/2026 | $0.99 | $1.03 (3.88%) | $1.09 | $0.99 | 117.90 K | $9.46 M |
| 01/26/2026 | $1.06 | $0.99 (-7.06%) | $1.06 | $0.98 | 93.41 K | $9.04 M |
| 01/23/2026 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.03 | 269.00 K | $9.64 M |
| 01/22/2026 | $1.07 | $1.17 (9.35%) | $1.20 | $1.06 | 155.30 K | $10.74 M |
| 01/21/2026 | $1.04 | $1.08 (3.85%) | $1.14 | $1.04 | 277.11 K | $9.92 M |
| 01/20/2026 | $1.04 | $1.05 (0.96%) | $1.12 | $1.03 | 216.62 K | $9.64 M |
| 01/16/2026 | $1.13 | $1.04 (-7.96%) | $1.31 | $1.03 | 468.30 K | $9.55 M |
| 01/15/2026 | $1.05 | $1.24 (18.1%) | $1.35 | $0.95 | 1.75 M | $11.38 M |
| 01/14/2026 | $1.23 | $1.16 (-5.69%) | $1.42 | $1.06 | 28.04 M | $10.65 M |
| 01/13/2026 | $0.84 | $0.83 (-0.32%) | $0.84 | $0.67 | 28.81 M | $7.65 M |
| 01/12/2026 | $0.83 | $0.78 (-5.35%) | $0.85 | $0.77 | 89.70 K | $7.19 M |
| 01/09/2026 | $0.84 | $0.83 (-1.04%) | $0.84 | $0.80 | 7.51 K | $7.63 M |
| 01/08/2026 | $0.85 | $0.86 (1.65%) | $0.87 | $0.83 | 18.15 K | $7.93 M |
| 01/07/2026 | $0.83 | $0.86 (3.02%) | $0.87 | $0.83 | 8.44 K | $7.85 M |
| 01/06/2026 | $0.86 | $0.83 (-3.61%) | $0.86 | $0.80 | 13.81 K | $7.62 M |
| 01/05/2026 | $0.83 | $0.80 (-3.47%) | $0.88 | $0.78 | 64.46 K | $7.34 M |
| 01/02/2026 | $0.83 | $0.84 (1.11%) | $0.85 | $0.78 | 14.60 K | $7.69 M |
| 12/31/2025 | $0.79 | $0.80 (1.27%) | $0.81 | $0.79 | 8.43 K | $7.34 M |
| 12/30/2025 | $0.85 | $0.81 (-5.42%) | $0.87 | $0.79 | 56.95 K | $7.39 M |
| 12/29/2025 | $0.86 | $0.84 (-2.31%) | $0.88 | $0.79 | 39.21 K | $7.75 M |
| 12/26/2025 | $0.86 | $0.86 (0.16%) | $0.86 | $0.84 | 29.28 K | $7.94 M |
| 12/24/2025 | $0.87 | $0.87 (-0.56%) | $0.88 | $0.86 | 9.80 K | $7.99 M |
| 12/23/2025 | $0.87 | $0.87 (0.09%) | $0.89 | $0.86 | 26.83 K | $8.03 M |
| 12/22/2025 | $0.90 | $0.90 (-0.33%) | $0.90 | $0.85 | 44.70 K | $8.24 M |
| 12/19/2025 | $0.92 | $0.90 (-2.88%) | $0.92 | $0.83 | 51.63 K | $8.24 M |
| 12/18/2025 | $0.91 | $0.86 (-5.06%) | $0.91 | $0.85 | 40.10 K | $7.89 M |
| 12/17/2025 | $0.94 | $0.89 (-4.65%) | $0.97 | $0.86 | 55.11 K | $8.18 M |
| 12/16/2025 | $0.95 | $0.96 (1.17%) | $1.00 | $0.94 | 78.45 K | $8.82 M |
| 12/15/2025 | $1.00 | $0.96 (-4%) | $1.02 | $0.95 | 46.40 K | $8.81 M |
| 12/12/2025 | $1.06 | $1.01 (-4.72%) | $1.09 | $1.00 | 40.67 K | $9.27 M |
| 12/11/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 25.23 K | $10.01 M |
| 12/10/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.10 | 60.51 K | $10.37 M |
| 12/09/2025 | $1.06 | $1.12 (5.66%) | $1.18 | $1.06 | 117.93 K | $10.28 M |
| 12/08/2025 | $1.09 | $1.13 (3.67%) | $1.19 | $1.04 | 140.20 K | $10.37 M |
| 12/05/2025 | $1.05 | $1.09 (3.81%) | $1.25 | $1.01 | 317.30 K | $10.01 M |
| 12/04/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.03 | 57.24 K | $10.10 M |
| 12/03/2025 | $1.05 | $1.08 (2.86%) | $1.13 | $1.05 | 69.26 K | $9.92 M |
| 12/02/2025 | $1.03 | $1.08 (4.85%) | $1.11 | $1.02 | 76.24 K | $9.92 M |
| 12/01/2025 | $1.08 | $1.04 (-3.7%) | $1.18 | $1.04 | 121.80 K | $9.55 M |
| 11/28/2025 | $1.09 | $1.08 (-0.92%) | $1.17 | $1.06 | 280.44 K | $10.19 M |
| 11/26/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.00 | 276.20 K | $10.00 M |
| 11/25/2025 | $1.11 | $1.09 (-1.8%) | $1.13 | $0.95 | 949.10 K | $10.29 M |
| 11/24/2025 | $1.13 | $1.06 (-6.19%) | $1.26 | $0.93 | 57.98 M | $10.00 M |
| 11/21/2025 | $0.89 | $0.88 (-1.08%) | $0.93 | $0.88 | 19.92 K | $8.31 M |
| 11/20/2025 | $0.92 | $0.89 (-3.98%) | $0.95 | $0.85 | 84.00 K | $8.36 M |
| 11/19/2025 | $0.90 | $0.91 (1.32%) | $0.95 | $0.88 | 72.73 K | $8.98 M |
| 11/18/2025 | $0.90 | $0.97 (7.78%) | $0.98 | $0.90 | 26.23 K | $9.55 M |
| 11/17/2025 | $0.98 | $0.94 (-4.06%) | $1.07 | $0.90 | 68.13 K | $9.26 M |
| 11/14/2025 | $0.97 | $1.00 (2.89%) | $1.03 | $0.97 | 361.00 K | $10.01 M |
| 11/13/2025 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.00 | 21.62 K | $10.13 M |
| 11/12/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.00 | 19.11 K | $10.63 M |
| 11/11/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $1.00 | 40.40 K | $10.83 M |
| 11/10/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.98 | 43.32 K | $10.23 M |
| 11/07/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 22.23 K | $10.23 M |
| 11/06/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 6.94 K | $10.73 M |
| 11/05/2025 | $1.06 | $1.07 (0.94%) | $1.11 | $1.06 | 13.03 K | $10.73 M |
| 11/04/2025 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 10.50 K | $10.93 M |
| 11/03/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.06 | 65.00 K | $11.23 M |
| 10/31/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 8.90 K | $11.83 M |
| 10/30/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 54.10 K | $11.73 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.
