Gelteq Limited - Ordinary Shares (NQ: GELS )

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.730 2.930 2.420 2.590 82,704 -0.07(-2.63%)
Dec 19, 2024 2.420 3.020 2.390 2.660 201,445 +0.43(+19.28%)
Dec 18, 2024 3.050 3.300 2.230 2.230 343,693 -1.06(-32.22%)
Dec 17, 2024 3.170 3.390 3.060 3.290 167,293 +0.18(+5.79%)
Dec 16, 2024 2.790 3.400 2.567 3.110 204,089 +0.37(+13.50%)
Dec 13, 2024 3.110 3.280 2.510 2.740 255,648 -0.31(-10.16%)
Dec 12, 2024 4.250 4.740 3.050 3.050 514,630 -1.74(-36.33%)
Dec 11, 2024 4.500 5.140 3.600 4.790 875,843 +0.38(+8.62%)
Dec 10, 2024 4.500 5.500 3.622 4.410 6,437,277 +0.85(+23.88%)
Dec 09, 2024 2.080 3.950 2.070 3.560 9,430,159 +1.56(+78.00%)
Dec 06, 2024 2.000 2.200 1.840 2.000 33,951 +0.08(+4.16%)
Dec 05, 2024 2.330 2.489 1.700 1.920 137,647 -0.48(-20.00%)
Dec 04, 2024 2.780 2.780 2.300 2.400 63,814 -0.44(-15.49%)
Dec 03, 2024 2.900 3.020 2.300 2.840 270,330 -0.98(-25.66%)
Dec 02, 2024 2.200 4.980 2.100 3.821 1,399,303 +1.82(+91.03%)
Nov 29, 2024 1.960 2.030 1.915 2.000 22,091 +0.14(+7.53%)
Nov 27, 2024 1.910 1.980 1.860 1.860 14,733 +0.00(+0.00%)
Nov 26, 2024 1.980 2.022 1.780 1.860 27,487 +0.05(+2.76%)
Nov 25, 2024 1.850 1.970 1.710 1.810 34,888 -0.02(-1.09%)
Nov 22, 2024 1.720 1.980 1.500 1.830 33,297 +0.26(+16.56%)
Nov 21, 2024 1.500 1.730 1.500 1.570 27,815 +0.06(+3.97%)
Nov 20, 2024 1.680 1.680 1.420 1.510 7,869 -0.10(-6.21%)
Nov 19, 2024 1.610 1.730 1.550 1.610 10,790 +0.02(+1.26%)
Nov 18, 2024 1.650 1.780 1.570 1.590 38,823 -0.06(-3.64%)
Nov 15, 2024 1.590 1.725 1.590 1.650 11,830 +0.03(+1.85%)
Nov 14, 2024 1.610 1.758 1.500 1.620 60,171 +0.03(+1.89%)
Nov 13, 2024 2.270 2.420 1.520 1.590 178,753 -0.66(-29.33%)
Nov 12, 2024 2.350 2.410 2.210 2.250 13,815 -0.06(-2.60%)
Nov 11, 2024 2.400 2.472 2.300 2.310 13,974 -0.01(-0.44%)
Nov 08, 2024 2.532 2.532 2.300 2.320 9,565 +0.02(+0.87%)
Nov 07, 2024 2.650 2.670 2.300 2.300 40,949 -0.20(-8.00%)
Nov 06, 2024 2.490 2.990 2.470 2.500 49,678 +0.01(+0.40%)
Nov 05, 2024 2.560 2.560 2.470 2.490 6,851 -0.07(-2.74%)
Nov 04, 2024 2.510 2.740 2.480 2.560 23,150 +0.08(+3.23%)
Nov 01, 2024 2.750 2.750 2.480 2.480 12,914 -0.08(-3.13%)
Oct 31, 2024 2.470 2.920 2.320 2.560 57,161 +0.19(+8.04%)
Oct 30, 2024 2.900 2.911 2.094 2.370 108,402 -0.57(-19.40%)
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 following
Privacy Policy and Terms and Conditions.