Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 4.120
-0.010 (-0.24%)
Aug 7, 2026, 4:10 PM AEST
ASX:GDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.10 | 4.16 | 4.08 | 4.10 | - | -0.73% | 913,202 |
| Aug 6, 2026 | 4.15 | 4.22 | 4.12 | 4.13 | 4.13 | -1.90% | 911,624 |
| Aug 5, 2026 | 4.15 | 4.25 | 4.15 | 4.21 | 4.21 | 0.72% | 1,892,454 |
| Aug 4, 2026 | 4.10 | 4.26 | 4.04 | 4.18 | 4.18 | 3.98% | 1,517,888 |
| Aug 3, 2026 | 4.26 | 4.26 | 3.95 | 4.02 | 4.02 | -2.19% | 2,380,637 |
| Jul 31, 2026 | 4.21 | 4.21 | 4.02 | 4.11 | 4.11 | 0.74% | 2,257,745 |
| Jul 30, 2026 | 4.12 | 4.16 | 4.07 | 4.08 | 4.08 | -1.92% | 1,406,182 |
| Jul 29, 2026 | 4.31 | 4.39 | 4.12 | 4.16 | 4.16 | 0.48% | 1,639,500 |
| Jul 28, 2026 | 4.19 | 4.21 | 4.10 | 4.14 | 4.14 | -2.59% | 1,698,201 |
| Jul 27, 2026 | 4.50 | 4.59 | 4.22 | 4.25 | 4.25 | -2.07% | 2,441,433 |
| Jul 24, 2026 | 4.68 | 4.84 | 4.31 | 4.34 | 4.34 | -5.24% | 3,880,418 |
| Jul 23, 2026 | 3.90 | 4.58 | 3.75 | 4.58 | 4.58 | 37.13% | 4,758,164 |
| Jul 22, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -0.89% | 1,233,295 |
| Jul 21, 2026 | 3.45 | 3.55 | 3.29 | 3.37 | 3.37 | -3.16% | 1,755,579 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.44 | 3.48 | 3.48 | -2.25% | 2,253,700 |
| Jul 17, 2026 | 3.48 | 3.62 | 3.46 | 3.56 | 3.56 | 2.30% | 2,340,930 |
| Jul 16, 2026 | 3.51 | 3.57 | 3.41 | 3.48 | 3.48 | -2.79% | 2,378,771 |
| Jul 15, 2026 | 3.66 | 3.66 | 3.54 | 3.58 | 3.58 | - | 1,232,722 |
| Jul 14, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -3.76% | 1,563,656 |
| Jul 13, 2026 | 3.80 | 3.81 | 3.66 | 3.72 | 3.72 | -1.85% | 1,042,939 |
| Jul 10, 2026 | 3.83 | 3.85 | 3.74 | 3.79 | 3.79 | -0.79% | 1,417,706 |
| Jul 9, 2026 | 3.78 | 3.92 | 3.71 | 3.82 | 3.82 | -2.05% | 1,818,464 |
| Jul 8, 2026 | 4.07 | 4.08 | 3.88 | 3.90 | 3.90 | -4.18% | 2,274,110 |
| Jul 7, 2026 | 4.00 | 4.18 | 3.99 | 4.07 | 4.07 | 0.74% | 3,785,559 |
| Jul 6, 2026 | 4.09 | 4.13 | 3.95 | 4.04 | 4.04 | -0.49% | 1,894,384 |
| Jul 3, 2026 | 3.75 | 4.12 | 3.70 | 4.06 | 4.06 | 9.14% | 1,808,315 |
| Jul 2, 2026 | 3.69 | 3.75 | 3.64 | 3.72 | 3.72 | 0.54% | 1,334,523 |
| Jul 1, 2026 | 3.58 | 3.74 | 3.56 | 3.70 | 3.70 | 3.35% | 3,108,035 |
| Jun 30, 2026 | 3.55 | 3.60 | 3.48 | 3.58 | 3.58 | 1.70% | 3,136,785 |
| Jun 29, 2026 | 3.47 | 3.56 | 3.41 | 3.52 | 3.52 | 4.45% | 3,691,716 |
| Jun 26, 2026 | 3.47 | 3.59 | 3.29 | 3.37 | 3.37 | -3.71% | 3,852,219 |
| Jun 25, 2026 | 3.46 | 3.57 | 3.40 | 3.50 | 3.50 | 0.29% | 4,919,235 |
| Jun 24, 2026 | 3.58 | 3.67 | 3.49 | 3.49 | 3.49 | -1.97% | 2,570,796 |
| Jun 23, 2026 | 3.79 | 3.79 | 3.56 | 3.56 | 3.56 | -4.30% | 5,388,369 |
| Jun 22, 2026 | 3.76 | 3.80 | 3.67 | 3.72 | 3.72 | -0.27% | 1,884,434 |
| Jun 19, 2026 | 3.50 | 3.73 | 3.45 | 3.73 | 3.73 | 4.78% | 6,185,876 |
| Jun 18, 2026 | 3.72 | 3.76 | 3.48 | 3.56 | 3.56 | -5.07% | 3,271,790 |
| Jun 17, 2026 | 3.85 | 3.87 | 3.58 | 3.75 | 3.75 | -2.09% | 3,524,870 |
| Jun 16, 2026 | 3.74 | 3.91 | 3.74 | 3.83 | 3.83 | -2.30% | 1,562,624 |
| Jun 15, 2026 | 3.87 | 4.01 | 3.82 | 3.92 | 3.92 | 2.62% | 2,479,579 |
| Jun 12, 2026 | 4.03 | 4.03 | 3.74 | 3.82 | 3.82 | -2.05% | 2,245,175 |
| Jun 11, 2026 | 3.90 | 3.95 | 3.81 | 3.90 | 3.90 | -2.26% | 1,732,200 |
| Jun 10, 2026 | 4.08 | 4.16 | 3.96 | 3.99 | 3.99 | -1.24% | 1,346,228 |
| Jun 9, 2026 | 3.97 | 4.11 | 3.86 | 4.04 | 4.04 | 2.28% | 1,530,184 |
| Jun 5, 2026 | 4.07 | 4.09 | 3.94 | 3.95 | 3.95 | -1.74% | 703,589 |
| Jun 4, 2026 | 4.12 | 4.12 | 3.96 | 4.02 | 4.02 | -2.66% | 1,196,888 |
| Jun 3, 2026 | 4.07 | 4.15 | 3.98 | 4.13 | 4.13 | 0.24% | 771,611 |
| Jun 2, 2026 | 3.97 | 4.19 | 3.97 | 4.12 | 4.12 | 0.49% | 1,864,639 |
| Jun 1, 2026 | 4.03 | 4.20 | 4.02 | 4.10 | 4.10 | 0.49% | 1,660,645 |
| May 29, 2026 | 4.04 | 4.11 | 3.98 | 4.08 | 4.08 | 1.75% | 1,297,601 |