MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GELS — Gelteq Limited Ordinary Shares
NasdaqGelteq Limited Ordinary Shares
$0.52
-0.02(-3.96%)
- O
- 0.53
- H
- 0.54
- L
- 0.52
- V
- 70.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.52
Period Return-81.9%
Period High$4.11
Period Low$0.39
Avg Daily Volume2.14M
Total Trading Days365
GELS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.53 | $0.54 | $0.52 | $0.52 | $-0.02 | -3.96% | 70,174 | $0.53 | $0.52 $0.54 |
| Oct 1, 2026 | $0.53 | $0.55 | $0.50 | $0.54 | +$0.01 | +2.42% | 202,894 | $0.51 | $0.50 $0.55 |
| Sep 30, 2026 | $0.53 | $0.56 | $0.52 | $0.53 | $-0.00 | -0.21% | 43,917 | $0.53 | $0.52 $0.56 |
| Sep 29, 2026 | $0.54 | $0.55 | $0.52 | $0.53 | $-0.02 | -2.89% | 55,603 | $0.53 | $0.52 $0.55 |
| Sep 28, 2026 | $0.55 | $0.56 | $0.53 | $0.55 | +$0.00 | +0.16% | 96,327 | $0.54 | $0.53 $0.56 |
| Sep 25, 2026 | $0.55 | $0.55 | $0.53 | $0.55 | $-0.00 | -0.73% | 79,858 | $0.54 | $0.53 $0.55 |
| Sep 24, 2026 | $0.52 | $0.59 | $0.52 | $0.55 | $-0.05 | -8.47% | 285,679 | $0.53 | $0.52 $0.59 |
| Sep 23, 2026 | $0.54 | $0.64 | $0.53 | $0.60 | $-0.01 | -1.49% | 531,818 | $0.59 | $0.53 $0.64 |
| Sep 22, 2026 | $0.56 | $0.95 | $0.44 | $0.61 | +$0.04 | +6.81% | 33,661,046 | $0.72 | $0.44 $0.95 |
| Sep 21, 2026 | $0.56 | $0.60 | $0.56 | $0.57 | +$0.01 | +1.64% | 31,651 | $0.57 | $0.56 $0.60 |
| Sep 18, 2026 | $0.58 | $0.59 | $0.56 | $0.56 | $-0.02 | -3.07% | 76,570 | $0.57 | $0.56 $0.59 |
| Sep 17, 2026 | $0.61 | $0.61 | $0.57 | $0.58 | $-0.00 | -0.09% | 63,417 | $0.59 | $0.57 $0.61 |
| Sep 16, 2026 | $0.60 | $0.63 | $0.58 | $0.58 | $-0.04 | -5.75% | 85,339 | $0.60 | $0.58 $0.63 |
| Sep 15, 2026 | $0.67 | $0.67 | $0.58 | $0.62 | $-0.06 | -9.46% | 96,706 | $0.62 | $0.58 $0.67 |
| Sep 14, 2026 | $0.70 | $0.71 | $0.65 | $0.68 | $-0.02 | -2.89% | 71,295 | $0.67 | $0.65 $0.71 |
| Sep 11, 2026 | $0.78 | $0.78 | $0.70 | $0.70 | $-0.09 | -11.05% | 93,425 | $0.73 | $0.70 $0.78 |
| Sep 10, 2026 | $0.78 | $0.87 | $0.64 | $0.79 | $-0.06 | -7.37% | 344,716 | $0.80 | $0.64 $0.87 |
| Sep 9, 2026 | $0.66 | $0.85 | $0.64 | $0.85 | +$0.17 | +25.66% | 700,229 | $0.74 | $0.64 $0.85 |
| Sep 8, 2026 | $0.83 | $0.83 | $0.63 | $0.68 | $-0.22 | -24.87% | 543,494 | $0.75 | $0.63 $0.83 |
| Sep 4, 2026 | $0.81 | $0.90 | $0.77 | $0.90 | +$0.01 | +0.76% | 1,462,849 | $0.82 | $0.77 $0.90 |
| Sep 3, 2026 | $0.99 | $1.12 | $0.75 | $0.89 | +$0.19 | +27.60% | 70,094,731 | $0.97 | $0.75 $1.12 |
| Sep 2, 2026 | $0.57 | $0.83 | $0.53 | $0.70 | +$0.17 | +31.58% | 55,086,336 | $0.66 | $0.53 $0.83 |
| Sep 1, 2026 | $0.54 | $0.55 | $0.53 | $0.53 | $-0.01 | -2.51% | 16,681 | $0.55 | $0.53 $0.55 |
| Aug 31, 2026 | $0.55 | $0.55 | $0.54 | $0.55 | $-0.01 | -1.76% | 4,264 | $0.55 | $0.54 $0.55 |
| Aug 28, 2026 | $0.57 | $0.58 | $0.53 | $0.56 | $-0.01 | -2.56% | 11,760 | $0.56 | $0.53 $0.58 |
| Aug 27, 2026 | $0.57 | $0.58 | $0.55 | $0.57 | $-0.01 | -1.67% | 16,588 | $0.57 | $0.55 $0.58 |
| Aug 26, 2026 | $0.59 | $0.59 | $0.56 | $0.58 | +$0.03 | +5.88% | 4,976 | $0.56 | $0.56 $0.59 |
| Aug 25, 2026 | $0.53 | $0.59 | $0.53 | $0.55 | +$0.02 | +2.99% | 40,190 | $0.57 | $0.53 $0.59 |
| Aug 24, 2026 | $0.54 | $0.56 | $0.52 | $0.53 | $-0.03 | -5.53% | 17,850 | $0.54 | $0.52 $0.56 |
| Aug 21, 2026 | $0.59 | $0.59 | $0.54 | $0.56 | +$0.01 | +0.93% | 21,041 | $0.54 | $0.54 $0.59 |