Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 3.970
-0.100 (-2.46%)
May 18, 2026, 2:49 PM AEST
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.38 | 4.38 | 3.99 | 3.99 | - | -1.97% | 158,065 |
| May 15, 2026 | 4.15 | 4.16 | 3.99 | 4.07 | 4.07 | 0.49% | 4,755,049 |
| May 14, 2026 | 4.10 | 4.21 | 3.92 | 4.05 | 4.05 | -2.88% | 3,970,291 |
| May 13, 2026 | 3.95 | 4.47 | 3.93 | 4.17 | 4.17 | 5.30% | 6,363,794 |
| May 12, 2026 | 3.65 | 3.99 | 3.56 | 3.96 | 3.96 | 9.39% | 4,270,511 |
| May 11, 2026 | 3.50 | 3.63 | 3.45 | 3.62 | 3.62 | 1.40% | 1,925,447 |
| May 8, 2026 | 3.60 | 3.66 | 3.55 | 3.57 | 3.57 | -3.51% | 1,923,135 |
| May 7, 2026 | 3.63 | 3.84 | 3.59 | 3.70 | 3.70 | 2.78% | 3,428,495 |
| May 6, 2026 | 3.60 | 3.64 | 3.53 | 3.60 | 3.60 | -0.83% | 3,419,160 |
| May 5, 2026 | 3.69 | 3.74 | 3.63 | 3.63 | 3.63 | -3.20% | 1,398,521 |
| May 4, 2026 | 3.81 | 3.84 | 3.67 | 3.75 | 3.75 | -2.60% | 1,683,034 |
| May 1, 2026 | 3.93 | 3.97 | 3.83 | 3.85 | 3.85 | -0.77% | 1,080,926 |
| Apr 30, 2026 | 3.66 | 3.92 | 3.65 | 3.88 | 3.88 | 4.30% | 2,415,915 |
| Apr 29, 2026 | 3.70 | 3.86 | 3.70 | 3.72 | 3.72 | 1.36% | 1,750,981 |
| Apr 28, 2026 | 3.55 | 3.75 | 3.50 | 3.67 | 3.67 | 0.27% | 1,405,817 |
| Apr 27, 2026 | 3.51 | 3.78 | 3.51 | 3.66 | 3.66 | 1.39% | 2,598,619 |
| Apr 24, 2026 | 3.62 | 3.64 | 3.44 | 3.61 | 3.61 | 0.28% | 3,167,827 |
| Apr 23, 2026 | 3.45 | 3.73 | 3.43 | 3.60 | 3.60 | 1.12% | 4,640,668 |
| Apr 22, 2026 | 4.40 | 4.51 | 3.56 | 3.56 | 3.56 | -22.61% | 12,329,360 |
| Apr 21, 2026 | 4.55 | 4.73 | 4.55 | 4.60 | 4.60 | 1.10% | 2,887,073 |
| Apr 20, 2026 | 4.36 | 4.57 | 4.29 | 4.55 | 4.55 | 2.94% | 2,708,404 |
| Apr 17, 2026 | 4.40 | 4.51 | 4.26 | 4.42 | 4.42 | - | 2,089,605 |
| Apr 16, 2026 | 4.35 | 4.49 | 4.31 | 4.42 | 4.42 | 2.55% | 1,425,071 |
| Apr 15, 2026 | 4.30 | 4.36 | 4.23 | 4.31 | 4.31 | 2.86% | 1,635,309 |
| Apr 14, 2026 | 4.31 | 4.36 | 4.19 | 4.19 | 4.19 | 1.21% | 1,364,378 |
| Apr 13, 2026 | 4.10 | 4.27 | 4.07 | 4.14 | 4.14 | -2.82% | 1,794,966 |
| Apr 10, 2026 | 4.15 | 4.27 | 4.06 | 4.26 | 4.26 | 1.19% | 1,726,286 |
| Apr 9, 2026 | 4.37 | 4.37 | 4.14 | 4.21 | 4.21 | -6.65% | 1,905,860 |
| Apr 8, 2026 | 4.31 | 4.65 | 4.30 | 4.51 | 4.51 | 10.54% | 3,480,036 |
| Apr 7, 2026 | 3.97 | 4.14 | 3.97 | 4.08 | 4.08 | 4.62% | 1,071,001 |
| Apr 2, 2026 | 4.38 | 4.41 | 3.90 | 3.90 | 3.90 | -11.16% | 2,079,337 |
| Apr 1, 2026 | 4.37 | 4.46 | 4.30 | 4.39 | 4.39 | 4.52% | 2,682,566 |
| Mar 31, 2026 | 3.90 | 4.25 | 3.89 | 4.20 | 4.20 | 7.42% | 2,509,523 |
| Mar 30, 2026 | 3.91 | 3.97 | 3.87 | 3.91 | 3.91 | -3.22% | 2,509,651 |
| Mar 27, 2026 | 4.05 | 4.13 | 3.98 | 4.04 | 4.04 | -0.98% | 1,930,616 |
| Mar 26, 2026 | 4.11 | 4.19 | 4.05 | 4.08 | 4.08 | -0.73% | 1,493,616 |
| Mar 25, 2026 | 3.98 | 4.15 | 3.96 | 4.11 | 4.11 | 5.38% | 1,851,054 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.86 | 3.90 | 3.90 | - | 2,004,149 |
| Mar 23, 2026 | 3.66 | 3.93 | 3.65 | 3.90 | 3.90 | 2.63% | 1,706,999 |
| Mar 20, 2026 | 3.81 | 3.90 | 3.79 | 3.80 | 3.80 | -0.52% | 1,666,300 |
| Mar 19, 2026 | 3.78 | 3.87 | 3.71 | 3.82 | 3.82 | -3.05% | 2,267,785 |
| Mar 18, 2026 | 3.94 | 4.00 | 3.81 | 3.94 | 3.94 | 1.81% | 2,377,036 |
| Mar 17, 2026 | 3.81 | 3.89 | 3.72 | 3.87 | 3.87 | 1.04% | 1,350,084 |
| Mar 16, 2026 | 3.74 | 3.85 | 3.71 | 3.83 | 3.83 | -0.26% | 1,723,012 |
| Mar 13, 2026 | 3.90 | 4.05 | 3.80 | 3.84 | 3.84 | -4.24% | 3,167,226 |
| Mar 12, 2026 | 4.20 | 4.20 | 3.92 | 4.01 | 4.01 | -4.75% | 1,479,889 |
| Mar 11, 2026 | 4.12 | 4.28 | 4.12 | 4.21 | 4.21 | -3.00% | 1,762,546 |
| Mar 10, 2026 | 4.45 | 4.45 | 4.26 | 4.34 | 4.34 | 2.12% | 1,523,348 |
| Mar 9, 2026 | 4.21 | 4.28 | 4.11 | 4.25 | 4.24 | -3.63% | 4,272,638 |
| Mar 6, 2026 | 4.19 | 4.43 | 4.17 | 4.41 | 4.40 | 2.80% | 2,237,422 |