GELS | Gelteq | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Gelteq (GELS)

NASDAQ

$0.45+$0.02 (+3.70%)

Price as of Oct 22, 2026 8:00 PM EDT

N/A
Market Cap
-68.71%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-28.70%

Low Price$0.43

High Price$0.61
3 Months
-35.97%

Low Price$0.43

High Price$0.90
1 Year
-68.71%

Low Price$0.39

High Price$1.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	0.84	0.84	0.73	0.73	-15.99%	166,968
06/22/2026	1.03	1.09	0.87	0.87	-16.28%	351,251
06/18/2026	1.06	1.09	0.96	1.04	-8.77%	387,234
06/17/2026	1.22	1.36	1.06	1.14	-7.32%	889,159
06/16/2026	1.16	1.35	1.05	1.23	+6.03%	2,088,510
06/15/2026	1.50	1.96	1.08	1.16	+17.17%	60,616,147
06/12/2026	0.94	1.13	0.88	0.99	-35.29%	6,180,194
06/11/2026	0.52	2.01	0.51	1.53	+197.38%	153,367,417
06/10/2026	0.49	0.52	0.49	0.51	+7.01%	13,521
06/09/2026	0.49	0.52	0.48	0.48	+0.15%	23,366
06/08/2026	0.48	0.50	0.48	0.48	-3.40%	4,818
06/05/2026	0.50	0.51	0.46	0.50	-3.31%	18,409
06/04/2026	0.52	0.55	0.47	0.51	+5.78%	194,504
06/03/2026	0.48	0.49	0.48	0.49	+0.37%	8,857