Gale Pacific Limited (ASX:GAP)
Australia · Delayed Price · Currency is AUD 0.1050
-0.0100 (-8.70%)
Sep 11, 2026, 3:37 PM AEST
Gale Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 118 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 175,344 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 25,000 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 70,841 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 201,197 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 103,504 |
| Aug 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 152,960 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 180,941 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 100,436 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 22,727 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,523 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 130,724 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 187,268 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,877 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 44,123 |
| Aug 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 213,980 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 247,667 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Aug 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.25% | 240,048 |
| Aug 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.59% | 318,970 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 219,267 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,746 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Jul 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 9.41% | 478,593 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 25,156 |
| Jul 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 8.54% | 38,321 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 3,300 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.22% | 35,248 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 40,219 |
| Jul 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 22,004 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.94% | 159 |
| Jul 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 81,590 |
| Jul 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.58% | 199,192 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.00% | 70,756 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 715,626 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.06% | 78,894 |
| Jun 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.25% | 273,505 |
| Jun 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 744,965 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 100,000 |
| Jun 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,224 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 184,890 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 220,006 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18,000 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | 166,861 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 65,003 |
| Jun 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,670 |
| Jun 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 51,049 |
| Jun 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18,764 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 147,678 |