GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.890
-0.170 (-3.36%)
Feb 5, 2026, 4:13 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.00 | 5.07 | 4.92 | 5.06 | 5.06 | 1.00% | 402,579 |
| Feb 3, 2026 | 4.92 | 5.09 | 4.91 | 5.01 | 5.01 | 0.20% | 189,607 |
| Feb 2, 2026 | 5.06 | 5.10 | 4.95 | 5.00 | 5.00 | -0.60% | 400,502 |
| Jan 30, 2026 | 5.05 | 5.13 | 5.02 | 5.03 | 5.03 | -0.59% | 313,410 |
| Jan 29, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | -0.78% | 175,358 |
| Jan 28, 2026 | 5.17 | 5.17 | 5.07 | 5.10 | 5.10 | -0.78% | 149,175 |
| Jan 27, 2026 | 5.21 | 5.21 | 5.11 | 5.14 | 5.14 | -1.15% | 294,186 |
| Jan 23, 2026 | 5.18 | 5.24 | 5.14 | 5.20 | 5.20 | 0.39% | 517,832 |
| Jan 22, 2026 | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | 0.78% | 295,475 |
| Jan 21, 2026 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | 308,121 |
| Jan 20, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 5.16 | 0.39% | 296,106 |
| Jan 19, 2026 | 5.08 | 5.20 | 5.06 | 5.14 | 5.14 | 0.98% | 319,178 |
| Jan 16, 2026 | 5.10 | 5.18 | 5.05 | 5.09 | 5.09 | - | 647,096 |
| Jan 15, 2026 | 5.10 | 5.13 | 4.99 | 5.09 | 5.09 | -0.20% | 251,953 |
| Jan 14, 2026 | 5.13 | 5.13 | 4.98 | 5.10 | 5.10 | 2.62% | 430,614 |
| Jan 13, 2026 | 5.00 | 5.10 | 4.95 | 4.97 | 4.97 | -1.39% | 334,770 |
| Jan 12, 2026 | 5.01 | 5.05 | 4.96 | 5.04 | 5.04 | 0.20% | 134,876 |
| Jan 9, 2026 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | - | 63,560 |
| Jan 8, 2026 | 5.02 | 5.07 | 5.01 | 5.03 | 5.03 | 0.20% | 236,208 |
| Jan 7, 2026 | 5.01 | 5.11 | 5.01 | 5.02 | 5.02 | -0.59% | 166,707 |
| Jan 6, 2026 | 5.11 | 5.13 | 4.99 | 5.05 | 5.05 | -1.17% | 353,845 |
| Jan 5, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | 0.39% | 600,740 |
| Jan 2, 2026 | 5.16 | 5.17 | 5.07 | 5.09 | 5.09 | 0.20% | 62,905 |
| Dec 31, 2025 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | -1.55% | 146,862 |
| Dec 30, 2025 | 5.23 | 5.23 | 5.08 | 5.16 | 5.16 | -0.39% | 269,000 |
| Dec 29, 2025 | 5.13 | 5.24 | 5.07 | 5.18 | 5.18 | 0.78% | 383,525 |
| Dec 24, 2025 | 5.03 | 5.14 | 4.98 | 5.14 | 5.14 | 3.01% | 215,935 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.96 | 4.99 | 4.99 | -0.60% | 308,371 |
| Dec 22, 2025 | 5.24 | 5.24 | 4.93 | 5.02 | 5.02 | -1.57% | 466,586 |
| Dec 19, 2025 | 5.28 | 5.44 | 5.10 | 5.10 | 5.10 | -2.86% | 10,325,640 |
| Dec 18, 2025 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | -0.57% | 228,154 |
| Dec 17, 2025 | 5.24 | 5.29 | 5.09 | 5.28 | 5.28 | 1.54% | 231,867 |
| Dec 16, 2025 | 5.19 | 5.30 | 5.09 | 5.20 | 5.20 | 0.19% | 420,723 |
| Dec 15, 2025 | 5.07 | 5.19 | 4.98 | 5.19 | 5.19 | 1.37% | 192,415 |
| Dec 12, 2025 | 5.12 | 5.20 | 5.00 | 5.12 | 5.12 | 0.39% | 326,751 |
| Dec 11, 2025 | 4.96 | 5.10 | 4.93 | 5.10 | 5.10 | 3.24% | 335,338 |
| Dec 10, 2025 | 4.97 | 5.06 | 4.89 | 4.94 | 4.94 | -0.60% | 462,001 |
| Dec 9, 2025 | 5.00 | 5.08 | 4.89 | 4.97 | 4.97 | -0.40% | 965,004 |
| Dec 8, 2025 | 4.93 | 5.03 | 4.77 | 4.99 | 4.99 | 1.84% | 552,914 |
| Dec 5, 2025 | 4.90 | 4.94 | 4.79 | 4.90 | 4.90 | 0.20% | 424,435 |
| Dec 4, 2025 | 5.06 | 5.11 | 4.89 | 4.89 | 4.89 | -3.17% | 297,794 |
| Dec 3, 2025 | 5.24 | 5.24 | 4.96 | 5.05 | 5.05 | -3.63% | 439,096 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | 0.96% | 251,259 |
| Dec 1, 2025 | 5.21 | 5.28 | 5.15 | 5.19 | 5.19 | - | 372,927 |
| Nov 28, 2025 | 5.18 | 5.23 | 5.02 | 5.19 | 5.19 | 0.78% | 448,441 |
| Nov 27, 2025 | 5.10 | 5.15 | 5.01 | 5.15 | 5.15 | 0.78% | 1,044,299 |
| Nov 26, 2025 | 5.11 | 5.28 | 5.05 | 5.11 | 5.11 | 0.39% | 1,361,280 |
| Nov 25, 2025 | 5.01 | 5.09 | 5.00 | 5.09 | 5.09 | 3.88% | 674,291 |
| Nov 24, 2025 | 5.00 | 5.25 | 4.90 | 4.90 | 4.90 | -2.78% | 7,386,170 |
| Nov 21, 2025 | 5.00 | 5.16 | 4.94 | 5.04 | 5.04 | -0.40% | 439,880 |