Skip to main content
GELS logo

Gelteq Limited

GELSNASDAQHealthcareDrug Manufacturers - Specialty & Generic

$0.45Today:- (-)1Y −64.70%

As of Oct 16, 2026 close

Market cap
$4.51M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.39$2.01
Volume (live)
-
Avg. volume (3M)
1.30M

Gelteq (GELS) Historical Stock Prices

Analyze Gelteq (GELS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gelteq (GELS) Interactive Price Chart

Interactive historical price chart showing Gelteq stock price movements and trends across multiple time periods.

Loading chart...

GELS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GELS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.440.490.430.450.4540.20K
Oct 15, 20260.450.450.430.430.4318.70K
Oct 14, 20260.470.480.450.450.4538.20K
Oct 13, 20260.490.530.480.480.4862.90K
Oct 12, 20260.500.520.470.490.4952.80K
Oct 9, 20260.560.560.520.520.5252.40K
Oct 8, 20260.550.550.540.550.5518.60K
Oct 7, 20260.570.580.550.560.5689.30K
Oct 6, 20260.520.580.520.580.5872.50K
Oct 5, 20260.540.570.520.540.5437.30K
Oct 2, 20260.530.540.520.520.5270.20K
Oct 1, 20260.530.550.500.540.54200.30K
Sep 30, 20260.530.560.520.530.5338.70K
Sep 29, 20260.540.550.520.530.5355.60K
Sep 28, 20260.550.560.530.550.5596.00K
Sep 25, 20260.550.550.530.550.5579.30K
Sep 24, 20260.520.580.520.550.55284.80K
Sep 23, 20260.540.640.530.600.60524.20K
Sep 22, 20260.560.950.440.610.6133.66M
Sep 21, 20260.560.600.560.570.5731.60K
Sep 18, 20260.580.580.560.560.5675.60K
Sep 17, 20260.610.610.570.580.5863.30K
Sep 16, 20260.600.630.580.580.5885.30K
Sep 15, 20260.670.670.580.620.6297.00K
Sep 14, 20260.700.710.650.680.6876.77K
Sep 11, 20260.780.780.700.700.7093.42K
Sep 10, 20260.780.870.640.790.79344.71K
Sep 9, 20260.660.850.640.850.85700.23K
Sep 8, 20260.830.830.630.680.68543.49K
Sep 4, 20260.810.900.770.900.901.46M
Sep 3, 20260.991.120.750.890.8970.09M
Sep 2, 20260.570.830.530.700.7071.64M
Sep 1, 20260.540.550.530.530.5316.68K
Aug 31, 20260.550.550.540.550.554.26K
Aug 28, 20260.570.570.530.560.5611.76K
Aug 27, 20260.570.580.550.570.5716.59K
Aug 26, 20260.590.590.560.580.584.98K
Aug 25, 20260.530.590.530.550.5540.19K
Aug 24, 20260.540.560.520.530.5317.85K
Aug 21, 20260.590.590.540.560.5621.04K
Aug 20, 20260.560.580.530.560.5629.64K
Aug 19, 20260.530.590.530.560.5611.26K
Aug 18, 20260.530.580.530.530.5327.57K
Aug 17, 20260.600.620.560.560.5635.00K
Aug 14, 20260.610.630.580.580.5826.64K
Aug 13, 20260.590.610.570.580.5811.12K
Aug 12, 20260.570.610.550.570.5720.38K
Aug 11, 20260.580.600.570.570.5712.98K
Aug 10, 20260.570.610.560.580.5833.85K
Aug 7, 20260.580.580.550.560.5611.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.