Skip to main content
logo
Gale Pacific Limited (ASX:GAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0830
-0.0020 (-2.35%)
May 12, 2026, 11:39 AM AEST

Gale Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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