Gelteq Limited - Ordinary Shares (GELS)

Historical Prices For Gelteq Limited - Ordinary Shares (GELS)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	2.32	2.33	1.82	1.90	410,346	1.90
4/24/2025	2.44	2.64	2.32	2.32	442,478	2.32
4/23/2025	2.70	2.81	2.34	2.66	1,690,195	2.66
4/22/2025	3.84	4.11	2.38	2.88	89,745,225	2.88
4/21/2025	0.93	0.95	0.86	0.90	1,055,067	0.90
4/17/2025	0.85	0.94	0.85	0.93	7,495	0.93
4/16/2025	0.88	0.93	0.86	0.87	14,905	0.87
4/15/2025	0.99	0.99	0.85	0.93	23,592	0.93
4/14/2025	0.87	0.99	0.83	0.93	64,446	0.93
4/11/2025	0.87	0.95	0.80	0.82	80,539	0.82
4/10/2025	0.86	0.95	0.86	0.91	40,989	0.91
4/09/2025	0.77	0.97	0.77	0.90	64,386	0.90
4/08/2025	0.96	0.97	0.78	0.89	168,291	0.89
4/07/2025	0.95	1.00	0.79	0.94	62,331	0.94
4/04/2025	0.85	0.99	0.81	0.92	41,224	0.92
4/03/2025	0.99	1.01	0.88	0.92	20,870	0.92
4/02/2025	0.90	1.05	0.90	1.01	39,073	1.01
4/01/2025	1.02	1.03	0.90	0.95	46,948	0.95
3/31/2025	1.04	1.05	0.93	1.04	35,615	1.04
3/28/2025	0.96	1.11	0.95	1.05	75,623	1.05
3/27/2025	1.05	1.10	1.05	1.09	7,456	1.09
3/26/2025	1.05	1.11	1.03	1.11	24,516	1.11
3/25/2025	1.05	1.07	1.04	1.06	10,209	1.06
3/24/2025	1.05	1.07	1.02	1.04	12,602	1.04
3/21/2025	1.07	1.07	1.01	1.06	23,794	1.06
3/20/2025	1.06	1.07	0.95	0.98	16,217	0.98
3/19/2025	1.30	1.30	0.97	1.04	98,655	1.04
3/18/2025	1.25	1.30	1.01	1.11	15,734	1.11
3/17/2025	1.33	1.39	1.21	1.22	21,558	1.22
3/14/2025	1.26	1.33	1.26	1.27	3,332	1.27
3/13/2025	1.33	1.36	1.25	1.32	20,530	1.32
3/12/2025	1.41	1.65	1.29	1.41	29,132	1.41
3/11/2025	1.35	1.43	1.24	1.43	15,638	1.43
3/10/2025	1.28	1.39	1.22	1.35	29,966	1.35
3/07/2025	1.33	1.39	1.21	1.28	11,425	1.28
3/06/2025	1.26	1.40	1.18	1.33	71,213	1.33
3/05/2025	1.42	1.42	1.30	1.32	9,212	1.32
3/04/2025	1.45	1.45	1.31	1.38	13,898	1.38
3/03/2025	1.65	1.67	1.45	1.48	19,094	1.48
2/28/2025	1.76	1.84	1.60	1.64	14,744	1.64
2/27/2025	1.70	1.82	1.70	1.82	12,433	1.82
2/26/2025	1.78	2.02	1.72	1.74	22,082	1.74
2/25/2025	1.70	1.87	1.70	1.70	11,373	1.70
2/24/2025	1.93	1.94	1.71	1.73	65,217	1.73
2/21/2025	2.05	2.10	1.92	1.92	8,605	1.92
2/20/2025	2.09	2.16	1.90	1.92	14,511	1.92
2/19/2025	2.22	2.22	2.05	2.11	3,813	2.11
2/18/2025	2.08	2.25	2.06	2.07	27,035	2.07
2/14/2025	2.27	2.38	2.05	2.10	22,230	2.10
2/13/2025	2.11	2.29	2.10	2.21	11,640	2.21
2/12/2025	2.15	2.18	2.11	2.18	9,524	2.18
2/11/2025	2.16	2.28	2.10	2.19	20,948	2.19
2/10/2025	2.26	2.27	2.10	2.24	49,811	2.24
2/07/2025	2.17	2.31	2.17	2.29	14,100	2.29
2/06/2025	2.20	2.29	2.18	2.27	15,181	2.27
2/05/2025	2.17	2.31	2.16	2.23	10,550	2.23
2/04/2025	2.25	2.30	2.16	2.30	25,477	2.30
2/03/2025	2.19	2.46	2.10	2.20	137,709	2.20
1/31/2025	2.37	2.39	2.05	2.25	90,639	2.25
1/30/2025	2.67	2.82	2.25	2.48	220,262	2.48
1/29/2025	2.71	2.80	2.60	2.75	33,673	2.75
1/28/2025	2.67	2.77	2.61	2.77	40,930	2.77
1/27/2025	2.67	2.84	2.60	2.71	96,178	2.71