Gelteq Ltd (GELS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -47.3333333333 | 4.5 | 5.14 | 2.23 | 402810 | 3.79432035 | CS |
| 4 | 0.75 | 46.2962962963 | 1.62 | 5.5 | 1.42 | 1002157 | 3.82971606 | CS |
| 12 | -1.63 | -40.75 | 4 | 5.5 | 1.42 | 583931 | 3.76092875 | CS |
| 26 | -1.63 | -40.75 | 4 | 5.5 | 1.42 | 583931 | 3.76092875 | CS |
| 52 | -1.63 | -40.75 | 4 | 5.5 | 1.42 | 583931 | 3.76092875 | CS |
| 156 | -1.63 | -40.75 | 4 | 5.5 | 1.42 | 583931 | 3.76092875 | CS |
| 260 | -1.63 | -40.75 | 4 | 5.5 | 1.42 | 583931 | 3.76092875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 2.23 | -1.06 | -32.22 | 3.11 | 3.3 | 2.23 | 324731 |
| 1734478500 | 3.29 | 0.18 | 5.79 | 3.12 | 3.39 | 3.06 | 152605 |
| 1734392100 | 3.11 | 0.37 | 13.50 | 2.5783 | 3.4 | 2.5783 | 197008 |
| 1734132900 | 2.74 | -0.31 | -10.16 | 3.0717 | 3.2799999 | 2.5099999 | 245753 |
| 1734046500 | 3.05 | -1.74 | -36.33 | 4.2417999 | 4.74 | 3.05 | 509929 |
| 1733960100 | 4.79 | 0.38 | 8.62 | 4.5 | 5.14 | 3.6 | 869605 |
| 1733873700 | 4.41 | 0.85 | 23.88 | 4.65 | 5.5 | 3.6217 | 6335473 |
| 1733787300 | 3.56 | 1.56 | 78.00 | 2.09 | 3.95 | 2.09 | 9479671 |
| 1733528100 | 2 | 0.08 | 4.16 | 1.85 | 2.2 | 1.84 | 32746 |
| 1733441700 | 1.9201 | -0.48 | -20.00 | 2.31 | 2.489 | 1.7 | 137778 |
| 1733355300 | 2.4 | -0.44 | -15.49 | 2.6208999 | 2.675 | 2.3001 | 61158 |
| 1733268900 | 2.84 | -0.98 | -25.66 | 2.93 | 3.02 | 2.3 | 256927 |
| 1733182500 | 3.8205 | 1.84 | 92.95 | 2.3499 | 4.9799 | 2.1001 | 1391473 |
| 1732917840 | 1.98 | 0.12 | 6.45 | 2.0299999 | 2.0299999 | 1.915 | 21689 |
| 1732750500 | 1.86 | 0 | 0.00 | 1.91 | 1.9805 | 1.86 | 14526 |
| 1732664100 | 1.86 | 0.05 | 2.76 | 1.95 | 2.0216 | 1.7801 | 26899 |
| 1732577700 | 1.81 | -0.02 | -1.09 | 1.74 | 1.97 | 1.71 | 33843 |
| 1732318500 | 1.83 | 0.26 | 16.56 | 1.72 | 1.98 | 1.5 | 32584 |
| 1732232100 | 1.57 | 0.06 | 3.97 | 1.5 | 1.73 | 1.5 | 27290 |
| 1732145700 | 1.51 | -0.1 | -6.21 | 1.68 | 1.68 | 1.42 | 7814 |
| 1732059300 | 1.61 | 0.02 | 1.26 | 1.7304 | 1.7304 | 1.5501 | 10225 |
| 1731972900 | 1.59 | -0.06 | -3.64 | 1.75 | 1.7798 | 1.57 | 38553 |
| 1731713700 | 1.65 | 0.03 | 1.85 | 1.59 | 1.7251 | 1.59 | 11424 |
| 1731627300 | 1.62 | 0.03 | 1.89 | 1.66 | 1.7582 | 1.5 | 59633 |
| 1731540900 | 1.59 | -0.66 | -29.33 | 2.27 | 2.42 | 1.52 | 178672 |
| 1731454500 | 2.25 | -0.06 | -2.60 | 2.41 | 2.41 | 2.21 | 13034 |
| 1731368100 | 2.31 | -0.01 | -0.44 | 2.4 | 2.4716999 | 2.3 | 13704 |
| 1731108900 | 2.3201 | 0.02 | 0.87 | 2.32 | 2.532 | 2.3 | 9565 |
| 1731022500 | 2.3 | -0.2 | -8.00 | 2.6 | 2.6 | 2.3 | 39542 |
| 1730936100 | 2.5 | 0.01 | 0.40 | 2.5 | 2.99 | 2.47 | 46405 |
| 1730849700 | 2.49 | -0.07 | -2.74 | 2.63 | 2.63 | 2.47 | 6851 |
| 1730763300 | 2.5601 | 0.08 | 3.23 | 2.5099999 | 2.74 | 2.48 | 23150 |
| 1730500500 | 2.48 | -0.08 | -3.13 | 2.75 | 2.75 | 2.48 | 12386 |
| 1730414100 | 2.56 | 0.19 | 8.04 | 2.67 | 2.92 | 2.32 | 55689 |
| 1730327700 | 2.3696 | -0.57 | -19.40 | 2.9106 | 2.9106 | 2.094 | 104455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
