5 DAY PERFORMANCE
-15.04%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-32.39%
6 MONTH PERFORMANCE
-54.29%
YEAR-TO-DATE PERFORMANCE
-58.62%
1 YEAR PERFORMANCE
-64.96%
Gelteq Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 39.64 K | $9.09 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 |
| 10/29/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.19 | 20.10 K | $12.03 M |
| 10/28/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.21 | 13.83 K | $12.23 M |
| 10/27/2025 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.19 | 119.82 K | $12.13 M |
| 10/24/2025 | $1.32 | $1.24 (-6.06%) | $1.37 | $1.23 | 50.32 K | $12.43 M |
| 10/23/2025 | $1.11 | $1.39 (25.23%) | $1.50 | $1.10 | 650.45 K | $13.94 M |
| 10/22/2025 | $1.21 | $1.13 (-6.61%) | $1.24 | $1.04 | 87.05 K | $11.33 M |
| 10/21/2025 | $1.25 | $1.25 (0%) | $1.34 | $1.23 | 84.50 K | $12.54 M |
| 10/20/2025 | $1.20 | $1.26 (5%) | $1.31 | $1.20 | 60.61 K | $12.64 M |
| 10/17/2025 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.21 | 93.80 K | $12.23 M |
| 10/16/2025 | $1.28 | $1.28 (0%) | $1.31 | $1.24 | 19.40 K | $12.84 M |
| 10/15/2025 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.27 | 65.60 K | $12.84 M |
| 10/14/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.25 | 55.60 K | $12.74 M |
| 10/13/2025 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.29 | 123.60 K | $13.44 M |
| 10/10/2025 | $1.34 | $1.30 (-2.99%) | $1.38 | $1.30 | 166.60 K | $13.04 M |
| 10/09/2025 | $1.27 | $1.36 (7.09%) | $1.60 | $1.27 | 1.70 M | $13.64 M |
| 10/08/2025 | $1.25 | $1.28 (2.4%) | $1.31 | $1.25 | 72.30 K | $12.84 M |
| 10/07/2025 | $1.25 | $1.24 (-0.8%) | $1.40 | $1.20 | 57.80 K | $12.43 M |
| 10/06/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.20 | 74.30 K | $12.54 M |
| 10/03/2025 | $1.21 | $1.27 (4.96%) | $1.32 | $1.21 | 175.50 K | $12.74 M |
| 10/02/2025 | $1.28 | $1.24 (-3.13%) | $1.32 | $1.20 | 158.42 K | $12.43 M |
| 10/01/2025 | $1.37 | $1.29 (-5.84%) | $1.42 | $1.27 | 177.20 K | $12.94 M |
| 09/30/2025 | $1.33 | $1.38 (3.76%) | $1.47 | $1.33 | 85.50 K | $13.84 M |
| 09/29/2025 | $1.38 | $1.38 (0%) | $1.42 | $1.35 | 29.55 K | $13.84 M |
| 09/26/2025 | $1.38 | $1.40 (1.45%) | $1.43 | $1.37 | 31.70 K | $14.04 M |
| 09/25/2025 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.35 | 83.01 K | $13.54 M |
| 09/24/2025 | $1.38 | $1.45 (5.07%) | $1.50 | $1.38 | 107.30 K | $14.54 M |
| 09/23/2025 | $1.40 | $1.38 (-1.43%) | $1.43 | $1.36 | 213.40 K | $13.84 M |
| 09/22/2025 | $1.30 | $1.37 (5.38%) | $1.39 | $1.29 | 117.70 K | $13.74 M |
| 09/19/2025 | $1.49 | $1.35 (-9.4%) | $1.50 | $1.35 | 219.20 K | $13.54 M |
| 09/18/2025 | $1.60 | $1.46 (-8.75%) | $1.62 | $1.46 | 159.40 K | $14.64 M |
| 09/17/2025 | $1.53 | $1.54 (0.65%) | $1.59 | $1.51 | 51.00 K | $15.44 M |
| 09/16/2025 | $1.48 | $1.53 (3.38%) | $1.60 | $1.46 | 112.40 K | $15.34 M |
| 09/15/2025 | $1.63 | $1.42 (-12.88%) | $1.63 | $1.42 | 130.30 K | $14.24 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.
