7,718.60

-29.11

-0.38%

53,414.25

-271.85

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,928.98

+304.47

+0.38%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqCM - Delayed Quote USD

Gelteq Limited (GELS)

Get top stock picks

0.9000 +0.0068 (+0.76%)

At close: September 4 at 4:00:01 PM EDT

0.8498 -0.0502 (-5.58%)

After hours: September 4 at 7:59:39 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	0.8050	0.9000	0.7710	0.9000	0.9000	1,436,000
Sep 3, 2026	0.9910	1.1200	0.7490	0.8930	0.8930	70,094,700
Sep 2, 2026	0.5690	0.8260	0.5320	0.7000	0.7000	71,637,600
Sep 1, 2026	0.5400	0.5510	0.5300	0.5320	0.5320	16,700
Aug 31, 2026	0.5490	0.5490	0.5420	0.5460	0.5460	4,300
Aug 28, 2026	0.5700	0.5750	0.5300	0.5560	0.5560	11,500
Aug 27, 2026	0.5650	0.5800	0.5510	0.5700	0.5700	16,600
Aug 26, 2026	0.5870	0.5870	0.5600	0.5800	0.5800	5,000
Aug 25, 2026	0.5260	0.5890	0.5260	0.5480	0.5480	37,100
Aug 24, 2026	0.5390	0.5620	0.5200	0.5320	0.5320	17,800
Aug 21, 2026	0.5890	0.5890	0.5370	0.5630	0.5630	21,000
Aug 20, 2026	0.5600	0.5800	0.5300	0.5580	0.5580	29,600
Aug 19, 2026	0.5300	0.5900	0.5300	0.5560	0.5560	11,200
Aug 18, 2026	0.5300	0.5850	0.5300	0.5320	0.5320	27,600
Aug 17, 2026	0.6020	0.6170	0.5600	0.5640	0.5640	35,000
Aug 14, 2026	0.6120	0.6300	0.5800	0.5800	0.5800	26,600
Aug 13, 2026	0.5910	0.6120	0.5700	0.5810	0.5810	11,100
Aug 12, 2026	0.5690	0.6050	0.5510	0.5710	0.5710	20,400
Aug 11, 2026	0.5760	0.6010	0.5700	0.5710	0.5710	13,000
Aug 10, 2026	0.5700	0.6050	0.5580	0.5850	0.5850	33,800
Aug 7, 2026	0.5830	0.5830	0.5460	0.5580	0.5580	11,400
Aug 6, 2026	0.5800	0.6400	0.5700	0.5740	0.5740	55,800
Aug 5, 2026	0.5400	0.5850	0.5400	0.5640	0.5640	53,800
Aug 4, 2026	0.5600	0.6060	0.5340	0.5340	0.5340	56,700
Aug 3, 2026	0.5200	0.5690	0.4860	0.5400	0.5400	80,200
Jul 31, 2026	0.5530	0.6380	0.5200	0.5200	0.5200	25,400
Jul 30, 2026	0.5800	0.6200	0.5510	0.5510	0.5510	77,500
Jul 29, 2026	0.5960	0.5970	0.5500	0.5760	0.5760	67,900
Jul 28, 2026	0.6300	0.6450	0.5700	0.5870	0.5870	107,200
Jul 27, 2026	0.6950	0.7000	0.6600	0.6610	0.6610	48,600
Jul 24, 2026	0.7450	0.7790	0.6970	0.7010	0.7010	119,900
Jul 23, 2026	0.6500	0.8790	0.6380	0.7430	0.7430	502,100
Jul 22, 2026	0.6260	0.6890	0.6100	0.6790	0.6790	250,400
Jul 21, 2026	0.5900	0.6250	0.5780	0.6100	0.6100	197,100
Jul 20, 2026	0.6000	0.6060	0.5760	0.5900	0.5900	104,900
Jul 17, 2026	0.5900	0.6200	0.4300	0.6060	0.6060	261,800
Jul 16, 2026	0.5100	0.6200	0.5100	0.5890	0.5890	274,900
Jul 15, 2026	0.5300	0.5600	0.5300	0.5300	0.5300	16,400
Jul 14, 2026	0.5790	0.5850	0.5210	0.5300	0.5300	38,000
Jul 13, 2026	0.5140	0.5500	0.5000	0.5400	0.5400	29,600
Jul 10, 2026	0.5410	0.5500	0.5010	0.5250	0.5250	39,200
Jul 9, 2026	0.5600	0.5630	0.5000	0.5450	0.5450	25,800
Jul 8, 2026	0.5800	0.6050	0.5450	0.5600	0.5600	46,500
Jul 7, 2026	0.6090	0.6090	0.5710	0.5810	0.5810	14,000
Jul 6, 2026	0.5760	0.6100	0.5560	0.5980	0.5980	40,600
Jul 2, 2026	0.6500	0.6750	0.5720	0.5800	0.5800	132,500
Jul 1, 2026	0.7080	0.7080	0.6600	0.6600	0.6600	27,800
Jun 30, 2026	0.6490	0.7000	0.6300	0.6700	0.6700	100,700
Jun 29, 2026	0.6400	0.7450	0.6100	0.6390	0.6390	224,900
Jun 26, 2026	0.6000	0.6500	0.6000	0.6200	0.6200	90,100
Jun 25, 2026	0.6760	0.7000	0.6000	0.6000	0.6000	158,800
Jun 24, 2026	0.7130	0.7410	0.6900	0.6900	0.6900	102,900
Jun 23, 2026	0.8400	0.8400	0.7300	0.7320	0.7320	167,000
Jun 22, 2026	1.0300	1.0900	0.8710	0.8710	0.8710	351,300
Jun 18, 2026	1.0600	1.0900	0.9600	1.0400	1.0400	387,200
Jun 17, 2026	1.2200	1.3600	1.0600	1.1400	1.1400	889,200
Jun 16, 2026	1.1600	1.3500	1.0500	1.2300	1.2300	2,088,500
Jun 15, 2026	1.5000	1.9600	1.0800	1.1600	1.1600	60,616,100
Jun 12, 2026	0.9400	1.1300	0.8800	0.9900	0.9900	6,154,300
Jun 11, 2026	0.5220	2.0100	0.5090	1.5300	1.5300	153,367,400
Jun 10, 2026	0.4870	0.5190	0.4870	0.5150	0.5150	13,500
Jun 9, 2026	0.4890	0.5200	0.4810	0.4810	0.4810	23,300
Jun 8, 2026	0.4800	0.4970	0.4800	0.4800	0.4800	4,400
Jun 5, 2026	0.4990	0.5140	0.4600	0.4970	0.4970	18,400
Jun 4, 2026	0.5170	0.5500	0.4680	0.5140	0.5140	194,500
Jun 3, 2026	0.4800	0.4900	0.4800	0.4860	0.4860	8,900
Jun 2, 2026	0.4810	0.4840	0.4810	0.4840	0.4840	12,200
Jun 1, 2026	0.4790	0.4890	0.4700	0.4850	0.4850	15,700
May 29, 2026	0.4500	0.4900	0.4500	0.4890	0.4890	60,400
May 28, 2026	0.4320	0.4510	0.4260	0.4500	0.4500	8,100
May 27, 2026	0.4150	0.4400	0.4100	0.4400	0.4400	11,100
May 26, 2026	0.4340	0.4340	0.4100	0.4220	0.4220	31,300
May 22, 2026	0.4220	0.4500	0.4100	0.4220	0.4220	9,100
May 21, 2026	0.4180	0.4480	0.4000	0.4360	0.4360	106,600
May 20, 2026	0.3920	0.5000	0.3870	0.4550	0.4550	233,000
May 19, 2026	0.3980	0.4070	0.3900	0.3900	0.3900	19,600
May 18, 2026	0.4280	0.4280	0.4000	0.4050	0.4050	18,700
May 15, 2026	0.4600	0.4670	0.4260	0.4360	0.4360	67,100
May 14, 2026	0.4420	0.4510	0.4100	0.4510	0.4510	215,100
May 13, 2026	0.4040	0.4490	0.4040	0.4490	0.4490	98,700
May 12, 2026	0.4050	0.4440	0.3890	0.4300	0.4300	2,595,100
May 11, 2026	0.4480	0.4700	0.4410	0.4500	0.4500	7,100
May 8, 2026	0.4800	0.4800	0.4560	0.4700	0.4700	23,300
May 7, 2026	0.4630	0.5130	0.4470	0.4660	0.4660	48,600
May 6, 2026	0.5580	0.5580	0.4390	0.4450	0.4450	176,500
May 5, 2026	0.6400	0.6400	0.5310	0.5600	0.5600	112,600
May 4, 2026	0.6380	0.6380	0.5990	0.6000	0.6000	15,000
May 1, 2026	0.6390	0.6600	0.6000	0.6580	0.6580	16,800
Apr 30, 2026	0.6340	0.6450	0.6210	0.6450	0.6450	4,900
Apr 29, 2026	0.6800	0.6800	0.6310	0.6500	0.6500	6,400
Apr 28, 2026	0.6630	0.7050	0.6180	0.6700	0.6700	27,800
Apr 27, 2026	0.6790	0.7300	0.6460	0.6950	0.6950	12,000
Apr 24, 2026	0.6700	0.7000	0.6290	0.7000	0.7000	24,900
Apr 23, 2026	0.7050	0.7780	0.6720	0.6770	0.6770	30,600
Apr 22, 2026	0.7230	0.7500	0.7230	0.7310	0.7310	13,300
Apr 21, 2026	0.6900	0.7700	0.6900	0.7600	0.7600	9,700
Apr 20, 2026	0.7000	0.7000	0.6900	0.7000	0.7000	4,500
Apr 17, 2026	0.7000	0.7000	0.6900	0.7000	0.7000	5,800
Apr 16, 2026	0.7000	0.7000	0.6900	0.7000	0.7000	3,500
Apr 15, 2026	0.6970	0.7000	0.6950	0.7000	0.7000	10,300
Apr 14, 2026	0.6950	0.7000	0.6900	0.6970	0.6970	13,400
Apr 13, 2026	0.7000	0.7000	0.6960	0.7000	0.7000	15,000
Apr 10, 2026	0.7100	0.7430	0.6950	0.6960	0.6960	34,500
Apr 9, 2026	0.7000	0.7700	0.6870	0.7680	0.7680	52,300
Apr 8, 2026	0.6630	0.6630	0.6630	0.6630	0.6630	173,300
Apr 7, 2026	0.6990	0.7000	0.6620	0.6660	0.6660	2,900
Apr 6, 2026	0.6600	0.7000	0.6430	0.7000	0.7000	21,300
Apr 2, 2026	0.7000	0.7000	0.6550	0.6790	0.6790	16,700
Apr 1, 2026	0.6500	0.7480	0.6500	0.7380	0.7380	22,900
Mar 31, 2026	0.7040	0.7040	0.6500	0.6610	0.6610	14,100
Mar 30, 2026	0.7030	0.7400	0.7010	0.7390	0.7390	12,600
Mar 27, 2026	0.6830	0.7300	0.6830	0.7300	0.7300	5,600
Mar 26, 2026	0.7050	0.7050	0.6940	0.6940	0.6940	4,800
Mar 25, 2026	0.6910	0.7660	0.6910	0.7190	0.7190	10,000
Mar 24, 2026	0.7100	0.7500	0.6800	0.7430	0.7430	8,200
Mar 23, 2026	0.7030	0.7500	0.7030	0.7100	0.7100	4,700
Mar 20, 2026	0.7240	0.7600	0.6800	0.7600	0.7600	10,500
Mar 19, 2026	0.6800	0.7500	0.6800	0.7400	0.7400	6,600
Mar 18, 2026	0.7530	0.7990	0.7310	0.7310	0.7310	9,100
Mar 17, 2026	0.7820	0.7940	0.7520	0.7920	0.7920	9,200
Mar 16, 2026	0.7340	0.8000	0.7340	0.8000	0.8000	17,700
Mar 13, 2026	0.7800	0.8000	0.7700	0.7800	0.7800	8,700
Mar 12, 2026	0.7180	0.7850	0.6910	0.7800	0.7800	12,200
Mar 11, 2026	0.7400	0.7410	0.6400	0.7410	0.7410	49,700
Mar 10, 2026	0.7400	0.7630	0.7400	0.7410	0.7410	2,700
Mar 9, 2026	0.7400	0.7850	0.7400	0.7800	0.7800	44,300
Mar 6, 2026	0.7900	0.7900	0.7220	0.7800	0.7800	7,300
Mar 5, 2026	0.7390	0.7900	0.7390	0.7900	0.7900	3,000
Mar 4, 2026	0.7000	0.8100	0.7000	0.7900	0.7900	18,600
Mar 3, 2026	0.7300	0.7700	0.7300	0.7500	0.7500	3,200
Mar 2, 2026	0.7210	0.8220	0.6910	0.7740	0.7740	23,300
Feb 27, 2026	0.7250	0.8120	0.7200	0.7570	0.7570	9,900
Feb 26, 2026	0.7300	0.7480	0.7100	0.7480	0.7480	8,400
Feb 25, 2026	0.7060	0.7060	0.7060	0.7060	0.7060	4,600
Feb 24, 2026	0.7010	0.7250	0.7000	0.7200	0.7200	17,800
Feb 23, 2026	0.7370	0.7370	0.6900	0.6900	0.6900	18,700
Feb 20, 2026	0.8090	0.8350	0.7410	0.7440	0.7440	9,900
Feb 19, 2026	0.7820	0.8000	0.7600	0.7610	0.7610	16,300
Feb 18, 2026	0.8000	0.8000	0.7810	0.7820	0.7820	5,900
Feb 17, 2026	0.7810	0.8000	0.7810	0.7990	0.7990	6,900
Feb 13, 2026	0.7800	0.7950	0.7800	0.7950	0.7950	5,000
Feb 12, 2026	0.7730	0.8000	0.7620	0.7650	0.7650	17,600
Feb 11, 2026	0.7930	0.8200	0.7320	0.7890	0.7890	131,000
Feb 10, 2026	0.8100	0.8280	0.8000	0.8000	0.8000	11,600
Feb 9, 2026	0.8200	0.8710	0.8100	0.8110	0.8110	7,500
Feb 6, 2026	0.7890	0.8830	0.7890	0.8060	0.8060	11,500
Feb 5, 2026	0.8320	0.8600	0.7920	0.8000	0.8000	27,600
Feb 4, 2026	0.8820	0.8820	0.8480	0.8610	0.8610	17,300
Feb 3, 2026	0.9600	0.9600	0.8480	0.8480	0.8480	39,300
Feb 2, 2026	0.9700	0.9820	0.9100	0.9430	0.9430	34,700
Jan 30, 2026	0.9960	1.0150	0.9700	0.9700	0.9700	36,300
Jan 29, 2026	0.9820	1.0100	0.9820	1.0100	1.0100	30,400
Jan 28, 2026	1.0600	1.0700	1.0100	1.0300	1.0300	155,600
Jan 27, 2026	0.9920	1.0900	0.9900	1.0300	1.0300	117,900
Jan 26, 2026	1.0600	1.0600	0.9810	0.9850	0.9850	93,200
Jan 23, 2026	1.1400	1.1500	1.0300	1.0500	1.0500	269,000
Jan 22, 2026	1.0700	1.2000	1.0600	1.1700	1.1700	155,300
Jan 21, 2026	1.0400	1.1400	1.0400	1.0800	1.0800	277,100
Jan 20, 2026	1.0400	1.1200	1.0300	1.0500	1.0500	216,600
Jan 16, 2026	1.1300	1.3100	1.0300	1.0400	1.0400	468,300
Jan 15, 2026	1.0500	1.3500	0.9500	1.2400	1.2400	1,752,600
Jan 14, 2026	1.2300	1.4200	1.0600	1.1600	1.1600	28,037,300
Jan 13, 2026	0.8360	0.8380	0.6700	0.8330	0.8330	28,812,600
Jan 12, 2026	0.8270	0.8520	0.7700	0.7830	0.7830	89,700
Jan 9, 2026	0.8400	0.8440	0.8000	0.8310	0.8310	7,300
Jan 8, 2026	0.8500	0.8650	0.8260	0.8640	0.8640	18,100
Jan 7, 2026	0.8300	0.8740	0.8300	0.8550	0.8550	8,400
Jan 6, 2026	0.8610	0.8610	0.8000	0.8300	0.8300	13,800
Jan 5, 2026	0.8290	0.8840	0.7770	0.8000	0.8000	64,400
Jan 2, 2026	0.8290	0.8500	0.7830	0.8380	0.8380	14,600
Dec 31, 2025	0.7900	0.8050	0.7900	0.8000	0.8000	8,400
Dec 30, 2025	0.8510	0.8660	0.7900	0.8050	0.8050	56,900
Dec 29, 2025	0.8650	0.8790	0.7910	0.8450	0.8450	39,200
Dec 26, 2025	0.8630	0.8650	0.8400	0.8650	0.8650	29,200
Dec 24, 2025	0.8750	0.8800	0.8580	0.8700	0.8700	9,800
Dec 23, 2025	0.8740	0.8900	0.8600	0.8750	0.8750	26,800
Dec 22, 2025	0.9000	0.9000	0.8450	0.8970	0.8970	44,700
Dec 19, 2025	0.9240	0.9240	0.8300	0.8980	0.8980	51,600
Dec 18, 2025	0.9060	0.9100	0.8500	0.8600	0.8600	40,100
Dec 17, 2025	0.9350	0.9690	0.8600	0.8920	0.8920	54,900
Dec 16, 2025	0.9500	1.0000	0.9420	0.9610	0.9610	78,400
Dec 15, 2025	1.0000	1.0200	0.9500	0.9600	0.9600	46,400
Dec 12, 2025	1.0600	1.0900	1.0000	1.0100	1.0100	40,400
Dec 11, 2025	1.1000	1.1000	1.0500	1.0900	1.0900	25,200
Dec 10, 2025	1.1700	1.1700	1.1000	1.1300	1.1300	60,400
Dec 9, 2025	1.0600	1.1800	1.0600	1.1200	1.1200	117,700
Dec 8, 2025	1.0900	1.1900	1.0400	1.1300	1.1300	140,200
Dec 5, 2025	1.0500	1.2500	1.0100	1.0900	1.0900	317,300
Dec 4, 2025	1.1000	1.1200	1.0300	1.1000	1.1000	57,200
Dec 3, 2025	1.0500	1.1300	1.0500	1.0800	1.0800	69,100
Dec 2, 2025	1.0300	1.1100	1.0200	1.0800	1.0800	76,200
Dec 1, 2025	1.0800	1.1800	1.0400	1.0400	1.0400	121,800
Nov 28, 2025	1.0900	1.1700	1.0600	1.0800	1.0800	280,400
Nov 26, 2025	1.0900	1.1100	1.0000	1.0600	1.0600	276,200
Nov 25, 2025	1.1100	1.1300	0.9500	1.0900	1.0900	949,100
Nov 24, 2025	1.1300	1.2600	0.9250	1.0600	1.0600	57,979,500
Nov 21, 2025	0.8900	0.9280	0.8750	0.8810	0.8810	19,900
Nov 20, 2025	0.9230	0.9550	0.8500	0.8860	0.8860	84,000
Nov 19, 2025	0.9000	0.9500	0.8800	0.9120	0.9120	72,700
Nov 18, 2025	0.9000	0.9800	0.9000	0.9700	0.9700	26,200
Nov 17, 2025	0.9800	1.0650	0.9020	0.9400	0.9400	68,100
Nov 14, 2025	0.9700	1.0300	0.9700	0.9980	0.9980	361,000
Nov 13, 2025	1.0800	1.0800	1.0000	1.0100	1.0100	21,600
Nov 12, 2025	1.0900	1.0900	1.0020	1.0600	1.0600	19,100
Nov 11, 2025	1.0100	1.1000	1.0000	1.0800	1.0800	40,400
Nov 10, 2025	1.0100	1.0380	0.9840	1.0200	1.0200	43,300
Nov 7, 2025	1.0140	1.0400	1.0000	1.0200	1.0200	22,200
Nov 6, 2025	1.1200	1.1200	1.0600	1.0700	1.0700	6,900
Nov 5, 2025	1.0600	1.1100	1.0600	1.0700	1.0700	13,000
Nov 4, 2025	1.0900	1.1100	1.0650	1.0900	1.0900	10,500
Nov 3, 2025	1.1500	1.1670	1.0600	1.1200	1.1200	65,000
Oct 31, 2025	1.1700	1.1900	1.1500	1.1800	1.1800	8,900
Oct 30, 2025	1.1900	1.1980	1.1500	1.1700	1.1700	54,100
Oct 29, 2025	1.2100	1.2100	1.1900	1.2000	1.2000	20,100
Oct 28, 2025	1.2300	1.2400	1.2100	1.2200	1.2200	13,700
Oct 27, 2025	1.3000	1.3100	1.1900	1.2100	1.2100	119,700
Oct 24, 2025	1.3200	1.3700	1.2320	1.2400	1.2400	50,000
Oct 23, 2025	1.1100	1.5000	1.1000	1.3900	1.3900	650,400
Oct 22, 2025	1.2100	1.2400	1.0400	1.1300	1.1300	87,000
Oct 21, 2025	1.2500	1.3400	1.2300	1.2500	1.2500	84,500
Oct 20, 2025	1.2000	1.3100	1.2000	1.2600	1.2600	60,600
Oct 17, 2025	1.2600	1.2990	1.2100	1.2200	1.2200	93,800
Oct 16, 2025	1.2800	1.3100	1.2430	1.2800	1.2800	19,400
Oct 15, 2025	1.3400	1.3400	1.2700	1.2800	1.2800	65,600
Oct 14, 2025	1.2900	1.3000	1.2490	1.2700	1.2700	55,600
Oct 13, 2025	1.3500	1.3800	1.2900	1.3400	1.3400	123,600
Oct 10, 2025	1.3400	1.3800	1.3000	1.3000	1.3000	166,600
Oct 9, 2025	1.2700	1.6000	1.2700	1.3600	1.3600	1,701,800
Oct 8, 2025	1.2500	1.3100	1.2500	1.2800	1.2800	72,300
Oct 7, 2025	1.2500	1.4000	1.2000	1.2400	1.2400	57,800
Oct 6, 2025	1.2600	1.2700	1.2000	1.2500	1.2500	74,300
Oct 3, 2025	1.2100	1.3150	1.2100	1.2700	1.2700	175,500
Oct 2, 2025	1.2800	1.3200	1.2000	1.2400	1.2400	158,400
Oct 1, 2025	1.3700	1.4200	1.2700	1.2900	1.2900	177,200
Sep 30, 2025	1.3300	1.4700	1.3300	1.3800	1.3800	85,500
Sep 29, 2025	1.3800	1.4200	1.3450	1.3800	1.3800	29,500
Sep 26, 2025	1.3800	1.4280	1.3700	1.4000	1.4000	31,700
Sep 25, 2025	1.3700	1.4300	1.3500	1.3500	1.3500	83,000
Sep 24, 2025	1.3800	1.5000	1.3800	1.4500	1.4500	107,300
Sep 23, 2025	1.4000	1.4300	1.3600	1.3800	1.3800	213,400
Sep 22, 2025	1.3000	1.3900	1.2900	1.3700	1.3700	117,700
Sep 19, 2025	1.4900	1.5000	1.3500	1.3500	1.3500	219,200
Sep 18, 2025	1.6000	1.6240	1.4600	1.4600	1.4600	159,400
Sep 17, 2025	1.5300	1.5900	1.5100	1.5400	1.5400	51,000
Sep 16, 2025	1.4800	1.6000	1.4610	1.5300	1.5300	112,400
Sep 15, 2025	1.6300	1.6300	1.4200	1.4200	1.4200	130,300
Sep 12, 2025	1.6100	1.6700	1.4500	1.6000	1.6000	443,500
Sep 11, 2025	1.4100	1.5900	1.4100	1.5000	1.5000	166,900
Sep 10, 2025	1.3000	1.6500	1.3000	1.3500	1.3500	619,800
Sep 9, 2025	1.5400	1.5400	1.2600	1.3800	1.3800	427,300
Sep 8, 2025	1.2900	1.6150	1.2200	1.5600	1.5600	1,679,500
Sep 5, 2025	0.9000	2.0200	0.9000	1.5600	1.5600	71,870,200

HYEX

RDHL

SHPH

INIS

PRFX

RMTI

AKAN

MRMD

INM

CTOR

Mobilize your Website

View Site in Mobile | Classic

Share by: