ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gelteq Limited - Ordinary Shares (NQ:GELS)

0.7102 -0.0498 (-6.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.7200 0.7600 0.6800 0.7600 10,450 +0.02(+2.70%)
Mar 19, 2026 0.6800 0.7500 0.6800 0.7400 6,553 +0.01(+1.23%)
Mar 18, 2026 0.7529 0.7990 0.7310 0.7310 9,148 -0.06(-7.70%)
Mar 17, 2026 0.7820 0.7940 0.7522 0.7920 9,191 -0.01(-1.00%)
Mar 16, 2026 0.7340 0.8000 0.7340 0.8000 17,668 +0.02(+2.56%)
Mar 13, 2026 0.7800 0.8000 0.7700 0.7800 8,704 +0.00(+0.00%)
Mar 12, 2026 0.7184 0.7850 0.6910 0.7800 12,244 +0.04(+5.29%)
Mar 11, 2026 0.7400 0.7408 0.6401 0.7408 49,652 -0.00(-0.03%)
Mar 10, 2026 0.7400 0.7630 0.7400 0.7410 2,723 -0.04(-5.00%)
Mar 09, 2026 0.7400 0.7854 0.7400 0.7800 44,318 +0.00(+0.00%)
Mar 06, 2026 0.7900 0.7900 0.7221 0.7800 7,276 -0.01(-1.27%)
Mar 05, 2026 0.7386 0.7900 0.7386 0.7900 2,962 +0.00(+0.00%)
Mar 04, 2026 0.7000 0.8100 0.7000 0.7900 18,609 +0.04(+5.39%)
Mar 03, 2026 0.7301 0.7700 0.7300 0.7496 3,216 -0.02(-3.16%)
Mar 02, 2026 0.7210 0.8223 0.6910 0.7741 20,286 +0.02(+2.31%)
Feb 27, 2026 0.7246 0.8123 0.7201 0.7566 10,109 +0.01(+1.15%)
Feb 26, 2026 0.7300 0.7482 0.7100 0.7480 8,370 +0.04(+5.95%)
Feb 25, 2026 0.7060 0.7060 0.7060 0.7060 4,591 -0.01(-1.94%)
Feb 24, 2026 0.7010 0.7249 0.7000 0.7200 17,786 +0.03(+4.35%)
Feb 23, 2026 0.7366 0.7366 0.6900 0.6900 18,726 -0.05(-7.30%)
Feb 20, 2026 0.8090 0.8352 0.7406 0.7443 9,944 -0.02(-2.17%)
Feb 19, 2026 0.7817 0.8000 0.7600 0.7608 16,281 -0.02(-2.67%)
Feb 18, 2026 0.8000 0.8000 0.7812 0.7817 5,935 -0.02(-2.17%)
Feb 17, 2026 0.7812 0.8001 0.7808 0.7990 6,265 +0.00(+0.50%)
Feb 13, 2026 0.7800 0.7950 0.7800 0.7950 5,069 +0.03(+3.96%)
Feb 12, 2026 0.7731 0.8000 0.7622 0.7647 17,085 -0.02(-3.02%)
Feb 11, 2026 0.7925 0.8200 0.7322 0.7885 130,991 -0.01(-1.44%)
Feb 10, 2026 0.8101 0.8282 0.8000 0.8000 11,716 -0.01(-1.36%)
Feb 09, 2026 0.8200 0.8705 0.8101 0.8110 7,536 +0.00(+0.61%)
Feb 06, 2026 0.7890 0.8830 0.7890 0.8061 11,486 +0.01(+0.76%)
Feb 05, 2026 0.8319 0.8600 0.7920 0.8000 25,736 -0.06(-7.05%)
Feb 04, 2026 0.8820 0.8820 0.8481 0.8607 17,319 +0.01(+1.49%)
Feb 03, 2026 0.9600 0.9600 0.8481 0.8481 39,312 -0.09(-10.05%)
Feb 02, 2026 0.9701 0.9817 0.9100 0.9429 34,744 -0.03(-2.80%)
Jan 30, 2026 1.000 1.015 0.9701 0.9701 36,463 -0.04(-3.95%)
Jan 29, 2026 0.9800 1.010 0.9820 1.010 28,889 -0.02(-1.94%)
Jan 28, 2026 1.060 1.070 1.010 1.030 153,595 +0.00(+0.00%)
Jan 27, 2026 0.9900 1.090 0.9900 1.030 117,874 +0.04(+4.55%)
Jan 26, 2026 1.060 1.060 0.9806 0.9852 93,205 -0.06(-6.17%)
Jan 23, 2026 1.140 1.150 1.030 1.050 268,975 -0.12(-10.26%)
Jan 22, 2026 1.070 1.200 1.060 1.170 154,604 +0.09(+8.33%)
Jan 21, 2026 1.040 1.140 1.040 1.080 276,347 +0.03(+2.86%)
Jan 20, 2026 1.040 1.120 1.030 1.050 211,205 +0.01(+0.96%)
Jan 16, 2026 1.130 1.310 1.030 1.040 468,260 -0.20(-16.13%)
Jan 15, 2026 1.050 1.350 0.9501 1.240 1,738,510 +0.08(+6.90%)
Jan 14, 2026 1.230 1.420 1.060 1.160 27,901,394 +0.33(+39.24%)
Jan 13, 2026 0.8400 0.8381 0.6700 0.8331 27,044,304 +0.05(+6.44%)
Jan 12, 2026 0.8300 0.8515 0.7700 0.7827 89,656 -0.05(-5.85%)
Jan 09, 2026 0.8400 0.8439 0.8000 0.8313 7,507 -0.03(-3.78%)
Jan 08, 2026 0.8500 0.8650 0.8260 0.8640 17,395 +0.01(+1.05%)
Jan 07, 2026 0.8299 0.8740 0.8299 0.8550 8,438 +0.03(+3.02%)
Jan 06, 2026 0.8610 0.8610 0.8000 0.8299 13,814 +0.03(+3.74%)
Jan 05, 2026 0.8288 0.8839 0.7770 0.8000 64,445 -0.04(-4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.