Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 6.63
+0.07 (1.07%)
Nov 27, 2025, 4:10 PM AEST
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.44 | 6.62 | 6.42 | 6.56 | 6.56 | 3.63% | 1,154,516 |
| Nov 25, 2025 | 6.41 | 6.58 | 6.26 | 6.33 | 6.33 | -1.40% | 1,765,253 |
| Nov 24, 2025 | 6.12 | 6.42 | 6.02 | 6.42 | 6.42 | 4.90% | 1,809,825 |
| Nov 21, 2025 | 6.15 | 6.21 | 6.01 | 6.12 | 6.12 | -1.61% | 1,069,999 |
| Nov 20, 2025 | 6.07 | 6.33 | 6.05 | 6.22 | 6.22 | 3.15% | 1,473,061 |
| Nov 19, 2025 | 6.16 | 6.16 | 5.86 | 6.03 | 6.03 | 0.17% | 2,100,517 |
| Nov 18, 2025 | 6.25 | 6.25 | 5.96 | 6.02 | 6.02 | -5.05% | 1,386,748 |
| Nov 17, 2025 | 6.27 | 6.34 | 6.09 | 6.34 | 6.34 | 0.16% | 1,761,114 |
| Nov 14, 2025 | 6.16 | 6.36 | 6.01 | 6.33 | 6.33 | -3.80% | 1,925,735 |
| Nov 13, 2025 | 6.71 | 6.71 | 6.52 | 6.58 | 6.58 | -0.30% | 1,582,475 |
| Nov 12, 2025 | 6.61 | 6.69 | 6.54 | 6.60 | 6.60 | -0.15% | 981,814 |
| Nov 11, 2025 | 6.72 | 6.72 | 6.56 | 6.61 | 6.61 | 0.30% | 722,325 |
| Nov 10, 2025 | 6.67 | 6.80 | 6.58 | 6.59 | 6.59 | 0.15% | 2,785,234 |
| Nov 7, 2025 | 6.89 | 6.94 | 6.44 | 6.58 | 6.58 | -5.19% | 5,760,980 |
| Nov 6, 2025 | 7.05 | 7.08 | 6.84 | 6.94 | 6.94 | -0.43% | 1,034,553 |
| Nov 5, 2025 | 7.09 | 7.11 | 6.79 | 6.97 | 6.97 | -1.55% | 1,419,859 |
| Nov 4, 2025 | 7.26 | 7.26 | 7.06 | 7.08 | 7.08 | -1.67% | 684,233 |
| Nov 3, 2025 | 7.16 | 7.30 | 7.07 | 7.20 | 7.20 | 0.56% | 1,143,706 |
| Oct 31, 2025 | 7.33 | 7.36 | 7.05 | 7.16 | 7.16 | -1.24% | 2,556,602 |
| Oct 30, 2025 | 7.40 | 7.43 | 7.19 | 7.25 | 7.25 | -2.95% | 915,467 |
| Oct 29, 2025 | 7.37 | 7.52 | 7.34 | 7.47 | 7.47 | 0.81% | 766,249 |
| Oct 28, 2025 | 7.45 | 7.57 | 7.29 | 7.41 | 7.41 | -1.20% | 1,633,087 |
| Oct 27, 2025 | 7.40 | 7.52 | 7.25 | 7.50 | 7.50 | 2.60% | 1,392,547 |
| Oct 24, 2025 | 7.37 | 7.40 | 7.27 | 7.31 | 7.31 | -0.81% | 1,057,886 |
| Oct 23, 2025 | 7.34 | 7.41 | 7.17 | 7.37 | 7.37 | 0.55% | 1,196,302 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.19 | 7.33 | 7.33 | 0.69% | 2,705,352 |
| Oct 21, 2025 | 7.34 | 7.45 | 7.12 | 7.28 | 7.28 | 2.25% | 2,581,791 |
| Oct 20, 2025 | 6.84 | 7.20 | 6.81 | 7.12 | 7.12 | 4.40% | 2,140,700 |
| Oct 17, 2025 | 7.17 | 7.28 | 6.82 | 6.82 | 6.82 | -7.21% | 2,407,004 |
| Oct 16, 2025 | 7.57 | 7.77 | 7.35 | 7.35 | 7.35 | -3.29% | 13,877,390 |
| Oct 15, 2025 | 7.40 | 7.73 | 7.36 | 7.60 | 7.60 | 3.83% | 1,114,020 |
| Oct 14, 2025 | 7.32 | 7.41 | 7.24 | 7.32 | 7.32 | 0.69% | 2,579,479 |
| Oct 13, 2025 | 7.29 | 7.39 | 7.12 | 7.27 | 7.27 | -3.32% | 1,196,609 |
| Oct 10, 2025 | 7.25 | 7.53 | 7.25 | 7.52 | 7.52 | 1.62% | 955,857 |
| Oct 9, 2025 | 7.36 | 7.49 | 7.22 | 7.40 | 7.40 | 0.95% | 981,176 |
| Oct 8, 2025 | 7.25 | 7.36 | 7.11 | 7.33 | 7.33 | 1.10% | 2,252,134 |
| Oct 7, 2025 | 7.23 | 7.30 | 7.16 | 7.25 | 7.25 | 0.69% | 668,068 |
| Oct 6, 2025 | 7.16 | 7.24 | 7.13 | 7.20 | 7.20 | 0.70% | 388,605 |
| Oct 3, 2025 | 7.03 | 7.20 | 6.98 | 7.15 | 7.15 | 2.00% | 878,247 |
| Oct 2, 2025 | 7.06 | 7.08 | 6.87 | 7.01 | 7.01 | -0.43% | 828,312 |
| Oct 1, 2025 | 6.89 | 7.10 | 6.86 | 7.04 | 7.04 | 1.15% | 1,631,523 |
| Sep 30, 2025 | 6.90 | 7.03 | 6.82 | 6.96 | 6.96 | 0.14% | 1,266,867 |
| Sep 29, 2025 | 6.84 | 7.02 | 6.82 | 6.95 | 6.95 | 1.91% | 1,044,547 |
| Sep 26, 2025 | 6.82 | 6.91 | 6.71 | 6.82 | 6.82 | -0.87% | 908,555 |
| Sep 25, 2025 | 6.90 | 6.97 | 6.80 | 6.88 | 6.88 | -1.01% | 2,388,029 |
| Sep 24, 2025 | 6.93 | 6.99 | 6.79 | 6.95 | 6.95 | -1.00% | 905,585 |
| Sep 23, 2025 | 7.33 | 7.33 | 7.00 | 7.02 | 7.02 | -1.27% | 1,052,290 |
| Sep 22, 2025 | 7.22 | 7.24 | 7.05 | 7.11 | 7.11 | -3.92% | 1,597,153 |
| Sep 19, 2025 | 7.00 | 7.40 | 6.94 | 7.40 | 7.40 | 6.78% | 4,908,527 |
| Sep 18, 2025 | 6.95 | 7.04 | 6.89 | 6.93 | 6.93 | -0.29% | 2,130,772 |