Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 4.605
+0.355 (8.35%)
Feb 26, 2026, 2:19 PM AEST
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.33 | 4.35 | 4.15 | 4.25 | 4.25 | 3.66% | 3,076,152 |
| Feb 24, 2026 | 4.27 | 4.29 | 4.00 | 4.10 | 4.10 | -6.39% | 2,175,071 |
| Feb 23, 2026 | 4.64 | 4.65 | 4.37 | 4.38 | 4.38 | -6.01% | 1,760,923 |
| Feb 20, 2026 | 4.79 | 4.79 | 4.59 | 4.66 | 4.66 | -3.92% | 934,059 |
| Feb 19, 2026 | 4.56 | 4.91 | 4.56 | 4.85 | 4.85 | 4.08% | 1,318,577 |
| Feb 18, 2026 | 4.41 | 4.70 | 4.40 | 4.66 | 4.66 | 6.15% | 1,026,463 |
| Feb 17, 2026 | 4.25 | 4.41 | 4.14 | 4.39 | 4.39 | 3.29% | 915,814 |
| Feb 16, 2026 | 4.12 | 4.25 | 4.08 | 4.25 | 4.25 | 3.16% | 3,529,428 |
| Feb 13, 2026 | 4.42 | 4.45 | 4.11 | 4.12 | 4.12 | -6.58% | 3,030,426 |
| Feb 12, 2026 | 4.60 | 4.71 | 4.40 | 4.41 | 4.41 | -9.45% | 2,514,038 |
| Feb 11, 2026 | 4.85 | 4.87 | 4.70 | 4.87 | 4.87 | 1.25% | 1,400,741 |
| Feb 10, 2026 | 5.04 | 5.04 | 4.70 | 4.81 | 4.81 | 0.21% | 1,430,564 |
| Feb 9, 2026 | 4.74 | 4.81 | 4.71 | 4.80 | 4.80 | 4.12% | 1,720,624 |
| Feb 6, 2026 | 4.74 | 4.76 | 4.43 | 4.61 | 4.61 | -4.55% | 3,433,592 |
| Feb 5, 2026 | 4.96 | 4.97 | 4.81 | 4.83 | 4.83 | -3.01% | 2,018,481 |
| Feb 4, 2026 | 5.09 | 5.09 | 4.94 | 4.98 | 4.98 | -2.73% | 2,418,004 |
| Feb 3, 2026 | 5.17 | 5.22 | 5.09 | 5.12 | 5.12 | -0.78% | 1,178,365 |
| Feb 2, 2026 | 5.33 | 5.40 | 5.16 | 5.16 | 5.16 | -4.09% | 1,440,531 |
| 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 |