Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 5.16
-0.22 (-4.09%)
Feb 2, 2026, 4:10 PM AEST
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.51 | 5.53 | 5.38 | 5.38 | 5.38 | -2.36% | 1,249,824 |
| Jan 29, 2026 | 5.65 | 5.68 | 5.44 | 5.51 | 5.51 | -2.13% | 1,364,856 |
| Jan 28, 2026 | 5.65 | 5.77 | 5.62 | 5.63 | 5.63 | -0.35% | 1,453,917 |
| Jan 27, 2026 | 5.52 | 5.73 | 5.51 | 5.65 | 5.65 | 2.36% | 935,229 |
| Jan 23, 2026 | 5.68 | 5.68 | 5.42 | 5.52 | 5.52 | -2.30% | 2,564,469 |
| Jan 22, 2026 | 6.03 | 6.13 | 5.37 | 5.65 | 5.65 | -5.99% | 6,648,434 |
| Jan 21, 2026 | 6.08 | 6.08 | 5.83 | 6.01 | 6.01 | -2.44% | 1,254,261 |
| Jan 20, 2026 | 6.09 | 6.33 | 6.05 | 6.16 | 6.16 | 1.32% | 1,393,695 |
| Jan 19, 2026 | 6.11 | 6.16 | 6.01 | 6.08 | 6.08 | -2.25% | 897,790 |
| Jan 16, 2026 | 5.87 | 6.22 | 5.87 | 6.22 | 6.22 | 5.25% | 1,244,756 |
| Jan 15, 2026 | 6.10 | 6.26 | 5.82 | 5.91 | 5.91 | -1.99% | 1,631,354 |
| Jan 14, 2026 | 6.05 | 6.05 | 5.92 | 6.03 | 6.03 | -0.33% | 1,080,010 |
| Jan 13, 2026 | 6.13 | 6.27 | 6.02 | 6.05 | 6.05 | -1.31% | 1,130,578 |
| Jan 12, 2026 | 6.02 | 6.28 | 6.02 | 6.13 | 6.13 | 2.17% | 952,115 |
| Jan 9, 2026 | 5.98 | 6.06 | 5.95 | 6.00 | 6.00 | 0.84% | 555,012 |
| Jan 8, 2026 | 5.83 | 5.97 | 5.75 | 5.95 | 5.95 | 1.19% | 368,796 |
| Jan 7, 2026 | 5.75 | 5.94 | 5.73 | 5.88 | 5.88 | 2.44% | 565,754 |
| Jan 6, 2026 | 5.81 | 5.93 | 5.73 | 5.74 | 5.74 | -2.38% | 1,194,794 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.80 | 5.88 | 5.88 | -0.34% | 690,243 |
| Jan 2, 2026 | 5.89 | 5.95 | 5.76 | 5.90 | 5.90 | 0.17% | 273,664 |
| Dec 31, 2025 | 5.92 | 5.92 | 5.78 | 5.89 | 5.89 | 0.51% | 336,250 |
| Dec 30, 2025 | 5.90 | 6.06 | 5.83 | 5.86 | 5.86 | 0.69% | 536,663 |
| Dec 29, 2025 | 5.87 | 5.89 | 5.76 | 5.82 | 5.82 | -0.85% | 456,041 |
| Dec 24, 2025 | 5.78 | 5.87 | 5.74 | 5.87 | 5.87 | -0.84% | 372,665 |
| Dec 23, 2025 | 5.96 | 6.09 | 5.90 | 5.92 | 5.92 | -0.67% | 1,535,488 |
| Dec 22, 2025 | 5.95 | 6.00 | 5.76 | 5.96 | 5.96 | 2.05% | 1,377,034 |
| Dec 19, 2025 | 5.68 | 5.88 | 5.68 | 5.84 | 5.84 | 3.36% | 1,542,708 |
| Dec 18, 2025 | 5.54 | 5.72 | 5.52 | 5.65 | 5.65 | - | 1,373,367 |
| Dec 17, 2025 | 5.84 | 5.84 | 5.61 | 5.65 | 5.65 | -2.25% | 1,058,154 |
| Dec 16, 2025 | 5.67 | 5.78 | 5.53 | 5.78 | 5.78 | 1.94% | 1,223,222 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.58 | 5.67 | 5.67 | 0.89% | 552,998 |
| Dec 12, 2025 | 5.77 | 5.77 | 5.54 | 5.62 | 5.62 | -0.18% | 1,900,721 |
| Dec 11, 2025 | 5.85 | 5.93 | 5.59 | 5.63 | 5.63 | -2.93% | 1,092,554 |
| Dec 10, 2025 | 5.91 | 5.95 | 5.76 | 5.80 | 5.80 | -2.68% | 709,690 |
| Dec 9, 2025 | 5.99 | 6.04 | 5.91 | 5.96 | 5.96 | -0.83% | 538,607 |
| Dec 8, 2025 | 6.08 | 6.09 | 5.97 | 6.01 | 6.01 | -1.64% | 3,201,103 |
| Dec 5, 2025 | 6.00 | 6.22 | 6.00 | 6.11 | 6.11 | 2.52% | 896,332 |
| Dec 4, 2025 | 6.09 | 6.18 | 5.91 | 5.96 | 5.96 | -2.45% | 773,062 |
| Dec 3, 2025 | 6.14 | 6.23 | 6.09 | 6.11 | 6.11 | -0.97% | 943,264 |
| Dec 2, 2025 | 6.29 | 6.32 | 6.16 | 6.17 | 6.17 | -2.83% | 2,191,027 |
| Dec 1, 2025 | 6.56 | 6.56 | 6.28 | 6.35 | 6.35 | -3.79% | 1,288,943 |
| Nov 28, 2025 | 6.65 | 6.69 | 6.54 | 6.60 | 6.60 | -0.45% | 784,802 |
| Nov 27, 2025 | 6.58 | 6.78 | 6.52 | 6.63 | 6.63 | 1.07% | 1,274,404 |
| 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 |