Skip to main content
logo
Gale Pacific Limited (ASX:GAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0020 (-2.50%)
At close: Mar 27, 2026

Gale Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.080.080.08-2.50%23,276
Mar 24, 20260.080.080.080.080.08-2.44%63,125
Mar 23, 20260.080.080.080.080.08-23,760
Mar 20, 20260.080.080.080.080.081.23%168,189
Mar 19, 20260.080.080.080.080.081.25%107,407
Mar 17, 20260.080.080.080.080.081.27%10,017
Mar 16, 20260.080.080.080.080.08-1.25%4
Mar 13, 20260.080.080.080.080.082.56%17,247
Mar 12, 20260.080.080.080.080.08-2.50%46,000
Mar 10, 20260.080.080.080.080.082.56%80
Mar 9, 20260.080.080.080.080.08-3.70%4
Mar 6, 20260.080.080.080.080.083.85%26,392
Mar 4, 20260.080.080.080.080.081.30%3,111
Mar 3, 20260.080.080.080.080.08-2.53%93,750
Mar 2, 20260.080.080.080.080.081.28%74,296
Feb 27, 20260.080.080.080.080.08-4.88%44,796
Feb 26, 20260.080.080.080.080.081.23%504,361
Feb 25, 20260.080.080.080.080.08-5.81%171,675
Feb 24, 20260.080.090.080.090.092.38%65,237
Feb 23, 20260.080.080.080.080.08-3.45%2
Feb 19, 20260.090.090.090.090.09-45,002
Feb 16, 20260.090.090.090.090.091.16%25,007
Feb 11, 20260.090.090.090.090.09-93,060
Feb 10, 20260.080.090.080.090.092.38%11,955
Feb 9, 20260.090.090.080.080.08-4.55%419,594
Feb 6, 20260.090.090.090.090.09-3.30%70,200
Feb 5, 20260.090.090.090.090.09-178,053
Feb 3, 20260.090.090.090.090.093.41%149,647
Feb 2, 20260.090.090.090.090.09-2.22%227,715
Jan 30, 20260.090.090.090.090.09-512,799
Jan 29, 20260.100.100.090.090.09-5.26%263,331
Jan 28, 20260.090.100.090.100.101.06%303,389
Jan 27, 20260.090.090.090.090.095.62%283,124
Jan 23, 20260.090.090.090.090.09-1.11%10,000
Jan 22, 20260.090.090.090.090.09-200,000
Jan 21, 20260.090.090.090.090.09-1.10%172,000
Jan 20, 20260.090.090.090.090.09-1.09%100,156
Jan 19, 20260.090.090.090.090.095.75%46,820
Jan 15, 20260.090.090.090.090.09-3.33%206,970
Jan 14, 20260.090.090.090.090.091.12%11,122
Jan 13, 20260.090.090.090.090.092.30%24,660
Jan 12, 20260.090.090.090.090.09-3.33%275,722
Jan 9, 20260.090.090.090.090.09-100,000
Jan 8, 20260.090.090.090.090.09-200,000
Jan 7, 20260.090.090.090.090.09-137,417
Jan 5, 20260.090.090.090.090.09-1.10%183,586
Jan 2, 20260.090.090.090.090.09-1.09%55,002
Dec 30, 20250.090.090.090.090.091.10%21,138
Dec 29, 20250.090.090.090.090.09-1.09%55,247
Dec 24, 20250.090.090.090.090.09-3.16%4,000