Skip to main content
logo
Gale Pacific Limited (ASX:GAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
+0.0010 (1.28%)
Jun 1, 2026, 4:10 PM AEST

Gale Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20260.080.080.080.080.081.28%56,517
May 29, 20260.080.080.080.080.08-2.50%85,055
May 28, 20260.080.080.080.080.08-156,080
May 27, 20260.080.080.080.080.08-16,000
May 25, 20260.080.080.080.080.08-226,002
May 22, 20260.080.080.080.080.08-2.44%109,912
May 20, 20260.080.080.080.080.082.50%186,911
May 19, 20260.080.080.080.080.08-1.23%28,497
May 18, 20260.080.080.080.080.081.25%6,176
May 13, 20260.080.080.080.080.08-3.61%978,750
May 12, 20260.080.080.080.080.08-2.35%110,000
May 11, 20260.090.090.090.090.09-2
May 7, 20260.090.090.090.090.091.19%3,600
May 6, 20260.080.080.080.080.08-129,995
May 5, 20260.080.080.080.080.082.44%59
May 4, 20260.080.080.080.080.081.23%11,600
May 1, 20260.080.080.080.080.08-3.57%21,135
Apr 30, 20260.080.080.080.080.08-12,272
Apr 28, 20260.080.080.080.080.085.00%227,500
Apr 27, 20260.080.080.080.080.08-3.61%9,102
Apr 21, 20260.080.080.080.080.082.47%362,089
Apr 20, 20260.080.080.080.080.081.25%301,863
Apr 17, 20260.080.080.080.080.083.90%16,631
Apr 16, 20260.080.080.080.080.08-3.75%13,738
Apr 15, 20260.080.080.080.080.08-0.62%50,000
Apr 14, 20260.080.080.080.080.080.63%15,887
Apr 13, 20260.080.080.080.080.081.27%195,124
Apr 9, 20260.080.080.080.080.08-1.25%25,017
Apr 8, 20260.080.080.080.080.08-3.61%6,000
Apr 7, 20260.090.090.080.080.08-1.19%14,176
Apr 1, 20260.080.090.080.080.08-1.18%155,392
Mar 31, 20260.080.090.080.090.096.25%40,604
Mar 30, 20260.080.080.080.080.082.56%92,375
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