Skip to main content
logo
Gale Pacific Limited (ASX:GAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.1000
-0.0050 (-4.76%)
Aug 21, 2026, 10:12 AM AEST

Gale Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20260.110.110.110.110.11-4.55%9,523
Aug 18, 20260.110.110.100.110.114.76%130,724
Aug 17, 20260.110.110.110.110.11-4.55%187,268
Aug 13, 20260.110.110.110.110.11-16,877
Aug 11, 20260.110.110.110.110.11-44,123
Aug 10, 20260.100.110.100.110.1110.00%213,980
Aug 7, 20260.110.110.100.100.10-4.76%247,667
Aug 6, 20260.110.110.110.110.11-10,000
Aug 5, 20260.100.110.100.110.118.25%240,048
Aug 4, 20260.090.100.090.100.106.59%318,970
Aug 3, 20260.090.090.090.090.09-2.15%219,267
Jul 31, 20260.090.090.090.090.09-12,746
Jul 30, 20260.090.090.090.090.09-50,000
Jul 29, 20260.090.100.090.090.099.41%478,593
Jul 28, 20260.090.090.090.090.09-4.49%25,156
Jul 27, 20260.080.090.080.090.098.54%38,321
Jul 22, 20260.080.080.080.080.081.23%3,300
Jul 21, 20260.090.090.080.080.08-1.22%35,248
Jul 20, 20260.090.090.080.080.08-3.53%40,219
Jul 17, 20260.080.090.080.090.09-22,004
Jul 14, 20260.090.090.090.090.094.94%159
Jul 13, 20260.080.090.080.080.08-81,590
Jul 9, 20260.080.080.080.080.086.58%199,192
Jul 8, 20260.080.080.080.080.08-5.00%70,756
Jul 7, 20260.080.080.080.080.08-16
Jul 6, 20260.080.080.080.080.086.67%715,626
Jun 30, 20260.080.080.080.080.08-5.06%78,894
Jun 29, 20260.070.080.070.080.08-1.25%273,505
Jun 26, 20260.070.080.070.080.0814.29%744,965
Jun 25, 20260.080.080.070.070.07-6.67%100,000
Jun 24, 20260.080.080.080.080.08-40,224
Jun 23, 20260.080.080.080.080.08-184,890
Jun 22, 20260.080.080.080.080.08-220,006
Jun 18, 20260.080.080.080.080.08-18,000
Jun 16, 20260.080.080.080.080.08-3.85%166,861
Jun 15, 20260.080.080.080.080.08-1.27%65,003
Jun 12, 20260.080.080.080.080.08-12,670
Jun 11, 20260.080.080.080.080.08-1.25%51,049
Jun 10, 20260.080.080.080.080.08-18,764
Jun 9, 20260.080.080.080.080.081.27%147,678
Jun 5, 20260.080.080.080.080.08-10,000
Jun 3, 20260.080.080.080.080.08-162,647
Jun 2, 20260.080.080.080.080.08-68
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