-
5 DAY PERFORMANCE
+15.09%
Gelteq Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.72 | $1.83 (6.4%) | $1.98 | $1.50 | 33,297 | $17.27 M |
| 11/21/2024 | $1.50 | $1.57 (4.67%) | $1.73 | $1.50 | 27,870 | $14.82 M |
| 11/20/2024 | $1.68 | $1.51 (-10.12%) | $1.68 | $1.42 | 8,066 | $14.25 M |
| 11/19/2024 | $1.61 | $1.61 (0%) | $1.73 | $1.55 | 10,890 | $15.20 M |
| 11/18/2024 | $1.65 | $1.59 (-3.64%) | $1.78 | $1.57 | 39,223 | $15.01 M |
| 11/15/2024 | $1.59 | $1.65 (3.77%) | $1.73 | $1.59 | 11,830 | $15.57 M |
| 11/14/2024 | $1.61 | $1.62 (0.62%) | $1.76 | $1.50 | 60,446 | $15.29 M |
| 11/13/2024 | $2.27 | $1.59 (-29.96%) | $2.42 | $1.52 | 178,765 | $15.01 M |
| 11/12/2024 | $2.35 | $2.25 (-4.26%) | $2.41 | $2.21 | 13,911 | $21.24 M |
| 11/11/2024 | $2.40 | $2.31 (-3.75%) | $2.47 | $2.30 | 13,974 | $21.80 M |
| 11/08/2024 | $2.53 | $2.32 (-8.37%) | $2.53 | $2.30 | 9,565 | $21.90 M |
| 11/07/2024 | $2.65 | $2.30 (-13.21%) | $2.67 | $2.30 | 40,949 | $21.71 M |
| 11/06/2024 | $2.49 | $2.50 (0.4%) | $2.99 | $2.47 | 49,778 | $23.60 M |
| 11/05/2024 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.47 | 6,851 | $23.50 M |
| 11/04/2024 | $2.51 | $2.56 (2%) | $2.74 | $2.48 | 23,150 | $24.16 M |
| 11/01/2024 | $2.75 | $2.48 (-9.82%) | $2.75 | $2.48 | 12,914 | $23.41 M |
| 10/31/2024 | $2.47 | $2.56 (3.64%) | $2.92 | $2.32 | 57,161 | $24.16 M |
| 10/30/2024 | $2.90 | $2.37 (-18.29%) | $2.91 | $2.09 | 108,402 | $22.36 M |
| 10/29/2024 | $4.00 | $2.94 (-26.5%) | $4.01 | $2.70 | 501,213 | $27.75 M |
| 10/28/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 0 | $94 |