Generation Development Group Limited (ASX:GDG)
Australia · Delayed Price · Currency is AUD 2.920
-0.030 (-1.02%)
Sep 16, 2026, 4:10 PM AEST
ASX:GDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.95 | 2.96 | 2.89 | 2.92 | - | -1.02% | 867,000 |
| Sep 15, 2026 | 3.02 | 3.05 | 2.92 | 2.95 | 2.95 | -2.32% | 1,664,030 |
| Sep 14, 2026 | 3.08 | 3.18 | 3.00 | 3.02 | 3.02 | -3.82% | 1,379,322 |
| Sep 11, 2026 | 3.07 | 3.15 | 3.04 | 3.14 | 3.14 | - | 3,043,646 |
| Sep 10, 2026 | 3.15 | 3.17 | 3.06 | 3.14 | 3.14 | -1.88% | 4,464,816 |
| Sep 9, 2026 | 3.33 | 3.49 | 3.20 | 3.20 | 3.20 | -5.04% | 3,805,600 |
| Sep 8, 2026 | 3.37 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 2,797,519 |
| Sep 7, 2026 | 3.15 | 3.40 | 3.07 | 3.36 | 3.36 | 5.99% | 6,011,661 |
| Sep 4, 2026 | 3.20 | 3.21 | 3.10 | 3.17 | 3.17 | 1.28% | 3,451,753 |
| Sep 3, 2026 | 3.11 | 3.19 | 3.01 | 3.14 | 3.13 | 2.61% | 5,832,226 |
| Sep 2, 2026 | 2.98 | 3.13 | 2.95 | 3.06 | 3.05 | - | 2,210,170 |
| Sep 1, 2026 | 3.13 | 3.22 | 3.04 | 3.06 | 3.05 | -3.77% | 2,602,606 |
| Aug 31, 2026 | 3.13 | 3.24 | 3.07 | 3.18 | 3.17 | -0.62% | 4,479,907 |
| Aug 28, 2026 | 3.20 | 3.34 | 3.18 | 3.20 | 3.19 | -1.54% | 5,350,001 |
| Aug 27, 2026 | 3.69 | 3.69 | 3.11 | 3.25 | 3.24 | -15.36% | 10,080,789 |
| Aug 26, 2026 | 4.01 | 4.01 | 3.78 | 3.84 | 3.83 | -1.29% | 1,502,792 |
| Aug 25, 2026 | 3.79 | 3.90 | 3.75 | 3.89 | 3.88 | 3.46% | 1,028,842 |
| Aug 24, 2026 | 3.86 | 3.86 | 3.68 | 3.76 | 3.75 | -1.31% | 806,270 |
| Aug 21, 2026 | 3.81 | 3.88 | 3.80 | 3.81 | 3.80 | 0.53% | 2,625,959 |
| Aug 20, 2026 | 3.76 | 3.83 | 3.75 | 3.79 | 3.78 | 0.53% | 1,049,759 |
| Aug 19, 2026 | 3.84 | 3.84 | 3.73 | 3.77 | 3.76 | -0.53% | 571,691 |
| Aug 18, 2026 | 3.79 | 3.87 | 3.74 | 3.79 | 3.78 | -0.26% | 1,424,729 |
| Aug 17, 2026 | 3.80 | 3.85 | 3.75 | 3.80 | 3.79 | 0.26% | 2,987,634 |
| Aug 14, 2026 | 3.85 | 3.90 | 3.75 | 3.79 | 3.78 | -1.30% | 1,018,270 |
| Aug 13, 2026 | 3.97 | 3.97 | 3.79 | 3.84 | 3.83 | -3.52% | 1,832,665 |
| Aug 12, 2026 | 4.05 | 4.07 | 3.95 | 3.98 | 3.97 | -1.00% | 1,338,243 |
| Aug 11, 2026 | 4.05 | 4.09 | 3.98 | 4.02 | 4.01 | -0.99% | 1,439,830 |
| Aug 10, 2026 | 4.07 | 4.17 | 4.02 | 4.06 | 4.05 | -1.46% | 1,308,763 |
| Aug 7, 2026 | 4.10 | 4.16 | 4.07 | 4.12 | 4.11 | -0.24% | 1,169,442 |
| Aug 6, 2026 | 4.15 | 4.22 | 4.12 | 4.13 | 4.12 | -1.90% | 911,624 |
| Aug 5, 2026 | 4.15 | 4.25 | 4.15 | 4.21 | 4.20 | 0.72% | 1,892,454 |
| Aug 4, 2026 | 4.10 | 4.26 | 4.04 | 4.18 | 4.17 | 3.98% | 1,517,888 |
| Aug 3, 2026 | 4.26 | 4.26 | 3.95 | 4.02 | 4.01 | -2.19% | 2,380,637 |
| Jul 31, 2026 | 4.21 | 4.21 | 4.02 | 4.11 | 4.10 | 0.74% | 2,257,745 |
| Jul 30, 2026 | 4.12 | 4.16 | 4.07 | 4.08 | 4.07 | -1.92% | 1,564,217 |
| Jul 29, 2026 | 4.31 | 4.39 | 4.12 | 4.16 | 4.15 | 0.48% | 1,639,500 |
| Jul 28, 2026 | 4.19 | 4.21 | 4.10 | 4.14 | 4.13 | -2.59% | 1,698,201 |
| Jul 27, 2026 | 4.50 | 4.59 | 4.22 | 4.25 | 4.24 | -2.07% | 2,441,433 |
| Jul 24, 2026 | 4.68 | 4.84 | 4.31 | 4.34 | 4.33 | -5.24% | 3,895,048 |
| Jul 23, 2026 | 3.90 | 4.58 | 3.75 | 4.58 | 4.57 | 37.13% | 4,758,164 |
| Jul 22, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.33 | -0.89% | 1,233,295 |
| Jul 21, 2026 | 3.45 | 3.55 | 3.29 | 3.37 | 3.36 | -3.16% | 1,755,579 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.44 | 3.48 | 3.47 | -2.25% | 2,253,700 |
| Jul 17, 2026 | 3.48 | 3.62 | 3.46 | 3.56 | 3.55 | 2.30% | 2,340,930 |
| Jul 16, 2026 | 3.51 | 3.57 | 3.41 | 3.48 | 3.47 | -2.79% | 2,378,771 |
| Jul 15, 2026 | 3.66 | 3.66 | 3.54 | 3.58 | 3.57 | - | 1,235,637 |
| Jul 14, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.57 | -3.76% | 1,563,656 |
| Jul 13, 2026 | 3.80 | 3.81 | 3.66 | 3.72 | 3.71 | -1.85% | 1,042,939 |
| Jul 10, 2026 | 3.83 | 3.85 | 3.74 | 3.79 | 3.78 | -0.79% | 1,417,706 |
| Jul 9, 2026 | 3.78 | 3.92 | 3.71 | 3.82 | 3.81 | -2.05% | 1,818,464 |