GELS | Gelteq | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Gelteq (GELS)

NASDAQ

$0.42-$0.0007 (-0.17%)

Price as of Nov 12, 2026 8:33 AM EST

N/A
Market Cap
-60.31%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-19.28%

Low Price$0.42

High Price$0.51
3 Months
-26.26%

Low Price$0.42

High Price$0.90
1 Year
-60.31%

Low Price$0.39

High Price$1.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.42	0.43	0.42	0.42	+0.14%	31,734
11/10/2026	0.44	0.47	0.42	0.42	-6.12%	26,431
11/09/2026	0.44	0.46	0.44	0.45	+1.70%	57,488
11/06/2026	0.43	0.46	0.43	0.44	-3.42%	24,679
11/05/2026	0.46	0.46	0.43	0.46	-1.19%	11,109
11/04/2026	0.46	0.49	0.45	0.46	-5.71%	31,669
11/03/2026	0.45	0.50	0.44	0.49	-0.12%	47,358
11/02/2026	0.47	0.49	0.46	0.49	-0.10%	9,126
10/30/2026	0.48	0.50	0.45	0.49	-3.14%	26,154
10/29/2026	0.50	0.54	0.48	0.51	+5.11%	77,207
10/28/2026	0.47	0.49	0.46	0.48	+5.04%	14,216
10/27/2026	0.44	0.47	0.43	0.46	+2.46%	29,043
10/26/2026	0.48	0.49	0.43	0.45	+3.95%	823,337
10/23/2026	0.44	0.45	0.43	0.43	-1.06%	13,533
10/22/2026	0.43	0.44	0.43	0.43	-1.11%	25,059
10/21/2026	0.45	0.46	0.44	0.44	-1.83%	10,261
10/20/2026	0.43	0.45	0.43	0.45	+4.09%	23,968
10/19/2026	0.45	0.46	0.43	0.43	-3.50%	190,403
10/16/2026	0.44	0.49	0.43	0.45	+3.58%	40,229
10/15/2026	0.45	0.45	0.43	0.43	-4.35%	18,706
10/14/2026	0.47	0.48	0.45	0.45	-6.23%	38,812
10/13/2026	0.49	0.53	0.48	0.48	-2.06%	62,918
10/12/2026	0.50	0.52	0.47	0.49	-5.95%	52,847
10/09/2026	0.56	0.56	0.52	0.52	-5.03%	54,582
10/08/2026	0.55	0.55	0.54	0.55	-2.02%	18,618
10/07/2026	0.57	0.58	0.55	0.56	-3.38%	89,386
10/06/2026	0.52	0.58	0.52	0.58	+6.63%	72,622
10/05/2026	0.54	0.57	0.52	0.54	+4.29%	37,336
10/02/2026	0.53	0.54	0.52	0.52	-3.96%	70,747
10/01/2026	0.53	0.55	0.50	0.54	+2.42%	202,894
09/30/2026	0.53	0.56	0.52	0.53	-0.21%	43,917
09/29/2026	0.54	0.55	0.52	0.53	-2.89%	55,602
09/28/2026	0.55	0.56	0.53	0.55	+0.16%	96,326
09/25/2026	0.55	0.55	0.53	0.55	-0.73%	79,857
09/24/2026	0.52	0.59	0.52	0.55	-8.47%	285,678
09/23/2026	0.54	0.64	0.53	0.60	-1.49%	531,818
09/22/2026	0.56	0.95	0.44	0.61	+6.81%	33,661,046
09/21/2026	0.56	0.60	0.56	0.57	+1.64%	31,650
09/18/2026	0.58	0.59	0.56	0.56	-3.07%	76,569
09/17/2026	0.61	0.61	0.57	0.58	-0.09%	63,417
09/16/2026	0.60	0.63	0.58	0.58	-5.75%	85,339
09/15/2026	0.67	0.67	0.58	0.62	-9.46%	103,749
09/14/2026	0.70	0.71	0.65	0.68	-2.89%	76,770
09/11/2026	0.78	0.78	0.70	0.70	-11.05%	93,425
09/10/2026	0.78	0.87	0.64	0.79	-7.37%	344,489
09/09/2026	0.66	0.85	0.64	0.85	+25.66%	700,229
09/08/2026	0.83	0.83	0.63	0.68	-24.87%	540,811
09/04/2026	0.81	0.90	0.77	0.90	+0.76%	1,462,848
09/03/2026	0.99	1.12	0.75	0.89	+27.60%	70,094,730
09/02/2026	0.57	0.83	0.53	0.70	+31.58%	71,637,619
09/01/2026	0.54	0.55	0.53	0.53	-2.52%	16,680
08/31/2026	0.55	0.55	0.54	0.55	-1.76%	4,263
08/28/2026	0.57	0.58	0.53	0.56	-2.56%	11,760
08/27/2026	0.57	0.58	0.55	0.57	-1.67%	16,587
08/26/2026	0.59	0.59	0.56	0.58	+5.88%	4,976
08/25/2026	0.53	0.59	0.53	0.55	+2.99%	40,190
08/24/2026	0.54	0.56	0.52	0.53	-5.53%	17,849
08/21/2026	0.59	0.59	0.54	0.56	+0.94%	21,041
08/20/2026	0.56	0.58	0.53	0.56	+0.30%	29,645
08/19/2026	0.53	0.59	0.53	0.56	+4.59%	11,262
08/18/2026	0.53	0.58	0.53	0.53	-5.78%	27,566
08/17/2026	0.60	0.62	0.56	0.56	-2.74%	34,999
08/14/2026	0.61	0.63	0.58	0.58	-0.17%	26,637
08/13/2026	0.59	0.61	0.57	0.58	+1.82%	11,120
08/12/2026	0.57	0.61	0.55	0.57	+0.02%	20,377
08/11/2026	0.58	0.60	0.57	0.57	-2.41%	12,976
08/10/2026	0.57	0.61	0.56	0.58	+4.79%	33,847
08/07/2026	0.58	0.58	0.55	0.56	-2.80%	11,433
08/06/2026	0.58	0.64	0.57	0.57	+1.76%	55,850
08/05/2026	0.54	0.59	0.54	0.56	+5.72%	53,786
08/04/2026	0.56	0.61	0.53	0.53	-1.19%	56,688
08/03/2026	0.52	0.57	0.49	0.54	+3.83%	80,231
07/31/2026	0.55	0.64	0.52	0.52	-5.61%	25,372
07/30/2026	0.58	0.62	0.55	0.55	-4.29%	77,903
07/29/2026	0.60	0.60	0.55	0.58	-1.92%	68,011
07/28/2026	0.63	0.64	0.57	0.59	-11.20%	107,248
07/27/2026	0.69	0.70	0.66	0.66	-5.68%	48,764
07/24/2026	0.74	0.78	0.70	0.70	-5.68%	120,296
07/23/2026	0.65	0.88	0.64	0.74	+9.39%	502,127
07/22/2026	0.63	0.69	0.61	0.68	+11.36%	250,405
07/21/2026	0.59	0.62	0.58	0.61	+3.41%	197,069
07/20/2026	0.60	0.61	0.58	0.59	-2.69%	104,930
07/17/2026	0.59	0.62	0.43	0.61	+2.90%	261,847
07/16/2026	0.51	0.62	0.51	0.59	+11.13%	274,874
07/15/2026	0.53	0.56	0.53	0.53	-0.02%	16,440
07/14/2026	0.58	0.59	0.52	0.53	-1.80%	37,928
07/13/2026	0.51	0.55	0.50	0.54	+2.82%	29,593
07/10/2026	0.54	0.55	0.50	0.53	-3.63%	39,150
07/09/2026	0.56	0.56	0.50	0.54	-2.66%	25,773
07/08/2026	0.58	0.61	0.55	0.56	-3.67%	46,688
07/07/2026	0.61	0.61	0.57	0.58	-2.79%	13,984
07/06/2026	0.58	0.61	0.56	0.60	+3.11%	40,709
07/02/2026	0.65	0.67	0.57	0.58	-12.17%	136,598
07/01/2026	0.71	0.71	0.66	0.66	-1.49%	27,653
06/30/2026	0.65	0.70	0.63	0.67	+4.93%	100,740
06/30/2026	-$0.23 Earnings
06/29/2026	0.64	0.74	0.61	0.64	+2.98%	224,935
06/26/2026	0.60	0.65	0.60	0.62	+3.30%	90,104
06/25/2026	0.68	0.70	0.60	0.60	-13.03%	166,220
06/24/2026	0.71	0.74	0.69	0.69	-5.65%	102,877