StocksGelteq Limited (GELS)
GELS
Close Price: 0.9859
Open Price: 0.9
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 2.440000057220459 | 2.5199999809265137 | 2.2799999713897705 | 2.4600000381469727 | 140300 |
| 06 Jan 2025 | 2.4700000286102295 | 2.5 | 2.299999952316284 | 2.299999952316284 | 189400 |
| 07 Jan 2025 | 2.380000114440918 | 2.5450000762939453 | 2.299999952316284 | 2.299999952316284 | 61800 |
| 08 Jan 2025 | 2.25 | 2.490000009536743 | 2.25 | 2.430000066757202 | 20800 |
| 10 Jan 2025 | 2.4000000953674316 | 2.4000000953674316 | 2.0880000591278076 | 2.380000114440918 | 43100 |
| 13 Jan 2025 | 2.4000000953674316 | 2.4000000953674316 | 1.8700000047683716 | 2.0199999809265137 | 71000 |
| 14 Jan 2025 | 2.0 | 2.200000047683716 | 1.8899999856948853 | 1.9600000381469727 | 18000 |
| 15 Jan 2025 | 2.049999952316284 | 2.140000104904175 | 1.9079999923706055 | 2.059999942779541 | 25600 |
| 16 Jan 2025 | 2.0999999046325684 | 2.240000009536743 | 1.996000051498413 | 2.1500000953674316 | 22000 |
| 17 Jan 2025 | 2.0999999046325684 | 2.299999952316284 | 2.049999952316284 | 2.190000057220459 | 97300 |
| 21 Jan 2025 | 2.25 | 2.316999912261963 | 1.8899999856948853 | 2.0999999046325684 | 40500 |
| 22 Jan 2025 | 2.4800000190734863 | 2.799999952316284 | 2.25 | 2.6500000953674316 | 7476400 |
| 23 Jan 2025 | 2.619999885559082 | 2.9000000953674316 | 2.359999895095825 | 2.890000104904175 | 389900 |
| 24 Jan 2025 | 2.700000047683716 | 2.8399999141693115 | 2.619999885559082 | 2.819999933242798 | 145800 |
| 27 Jan 2025 | 2.6700000762939453 | 2.8399999141693115 | 2.5999999046325684 | 2.7100000381469727 | 97200 |
| 28 Jan 2025 | 2.6700000762939453 | 2.7699999809265137 | 2.609999895095825 | 2.7699999809265137 | 40900 |
| 29 Jan 2025 | 2.7100000381469727 | 2.799999952316284 | 2.5999999046325684 | 2.75 | 33700 |
| 30 Jan 2025 | 2.6700000762939453 | 2.819999933242798 | 2.25 | 2.4800000190734863 | 257300 |
| 31 Jan 2025 | 2.369999885559082 | 2.3940000534057617 | 2.049999952316284 | 2.25 | 90600 |
| 03 Feb 2025 | 2.190000057220459 | 2.4619998931884766 | 2.0999999046325684 | 2.200000047683716 | 137700 |
| 04 Feb 2025 | 2.25 | 2.3010001182556152 | 2.1600000858306885 | 2.299999952316284 | 25500 |
| 05 Feb 2025 | 2.1700000762939453 | 2.309999942779541 | 2.1619999408721924 | 2.2300000190734863 | 10500 |
| 06 Feb 2025 | 2.200000047683716 | 2.2899999618530273 | 2.180000066757202 | 2.2699999809265137 | 15200 |
| 07 Feb 2025 | 2.1700000762939453 | 2.309999942779541 | 2.1700000762939453 | 2.2899999618530273 | 14100 |
| 10 Feb 2025 | 2.259999990463257 | 2.2660000324249268 | 2.0999999046325684 | 2.240000009536743 | 49800 |
| 11 Feb 2025 | 2.1600000858306885 | 2.2799999713897705 | 2.0999999046325684 | 2.190000057220459 | 20900 |
| 12 Feb 2025 | 2.1500000953674316 | 2.180999994277954 | 2.109999895095825 | 2.180000066757202 | 9500 |
| 13 Feb 2025 | 2.109999895095825 | 2.2929999828338623 | 2.0999999046325684 | 2.2100000381469727 | 11600 |
| 14 Feb 2025 | 2.2699999809265137 | 2.380000114440918 | 2.049999952316284 | 2.1050000190734863 | 22200 |
| 18 Feb 2025 | 2.0799999237060547 | 2.25 | 2.059999942779541 | 2.069999933242798 | 27000 |
| 19 Feb 2025 | 2.2179999351501465 | 2.2179999351501465 | 2.049999952316284 | 2.109999895095825 | 3800 |
| 20 Feb 2025 | 2.0899999141693115 | 2.1600000858306885 | 1.899999976158142 | 1.9199999570846558 | 14500 |
| 21 Feb 2025 | 2.053999900817871 | 2.0999999046325684 | 1.9199999570846558 | 1.9199999570846558 | 8600 |
| 24 Feb 2025 | 1.9299999475479126 | 1.934999942779541 | 1.7109999656677246 | 1.7300000190734863 | 65200 |
| 25 Feb 2025 | 1.7000000476837158 | 1.8700000047683716 | 1.7000000476837158 | 1.7000000476837158 | 11400 |
| 26 Feb 2025 | 1.7799999713897705 | 2.0190000534057617 | 1.7200000286102295 | 1.7350000143051147 | 22100 |
| 27 Feb 2025 | 1.7000000476837158 | 1.8200000524520874 | 1.7000000476837158 | 1.8200000524520874 | 12400 |
| 28 Feb 2025 | 1.75600004196167 | 1.840000033378601 | 1.600000023841858 | 1.6399999856948853 | 14700 |
| 03 Mar 2025 | 1.649999976158142 | 1.6720000505447388 | 1.4500000476837158 | 1.4800000190734863 | 19100 |
| 04 Mar 2025 | 1.4500000476837158 | 1.4500000476837158 | 1.309999942779541 | 1.3799999952316284 | 13900 |
| 05 Mar 2025 | 1.4199999570846558 | 1.4249999523162842 | 1.2999999523162842 | 1.3200000524520874 | 12100 |
| 06 Mar 2025 | 1.2599999904632568 | 1.399999976158142 | 1.1799999475479126 | 1.3300000429153442 | 71200 |
| 07 Mar 2025 | 1.3300000429153442 | 1.3899999856948853 | 1.2100000381469727 | 1.2799999713897705 | 11400 |
| 10 Mar 2025 | 1.2799999713897705 | 1.3899999856948853 | 1.2200000286102295 | 1.350000023841858 | 30000 |
| 11 Mar 2025 | 1.350000023841858 | 1.4279999732971191 | 1.2369999885559082 | 1.4279999732971191 | 15600 |
| 12 Mar 2025 | 1.4129999876022339 | 1.649999976158142 | 1.2899999618530273 | 1.406000018119812 | 29100 |
| 13 Mar 2025 | 1.3329999446868896 | 1.3550000190734863 | 1.25 | 1.3200000524520874 | 20500 |
| 14 Mar 2025 | 1.2599999904632568 | 1.3320000171661377 | 1.2599999904632568 | 1.2699999809265137 | 3300 |
| 17 Mar 2025 | 1.3300000429153442 | 1.3899999856948853 | 1.2050000429153442 | 1.2200000286102295 | 21600 |
| 18 Mar 2025 | 1.25 | 1.2999999523162842 | 1.0099999904632568 | 1.1100000143051147 | 15700 |
| 19 Mar 2025 | 1.2960000038146973 | 1.2960000038146973 | 0.9739999771118164 | 1.0420000553131104 | 98700 |
| 20 Mar 2025 | 1.059999942779541 | 1.0700000524520874 | 0.949999988079071 | 0.9810000061988831 | 17500 |
| 21 Mar 2025 | 1.0700000524520874 | 1.0700000524520874 | 1.00600004196167 | 1.059999942779541 | 23700 |
| 24 Mar 2025 | 1.0499999523162842 | 1.0700000524520874 | 1.0199999809265137 | 1.0449999570846558 | 12600 |
| 25 Mar 2025 | 1.0499999523162842 | 1.0700000524520874 | 1.0399999618530273 | 1.059999942779541 | 10200 |
| 26 Mar 2025 | 1.0499999523162842 | 1.1100000143051147 | 1.0269999504089355 | 1.1100000143051147 | 24500 |
| 27 Mar 2025 | 1.0499999523162842 | 1.100000023841858 | 1.0499999523162842 | 1.0850000381469727 | 7500 |
| 28 Mar 2025 | 0.9599999785423279 | 1.1100000143051147 | 0.949999988079071 | 1.0499999523162842 | 75600 |
| 31 Mar 2025 | 1.0399999618530273 | 1.0499999523162842 | 0.9300000071525574 | 1.0399999618530273 | 35600 |
| 01 Apr 2025 | 1.0199999809265137 | 1.0269999504089355 | 0.8999999761581421 | 0.949999988079071 | 46900 |
| 02 Apr 2025 | 0.8999999761581421 | 1.0509999990463257 | 0.8999999761581421 | 1.0110000371932983 | 38100 |