GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.680
+0.070 (1.52%)
Sep 26, 2025, 4:10 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.63 | 4.69 | 4.55 | 4.68 | 4.68 | 1.52% | 178,428 |
| Sep 25, 2025 | 4.66 | 4.71 | 4.54 | 4.61 | 4.61 | -0.65% | 340,390 |
| Sep 24, 2025 | 4.70 | 4.73 | 4.55 | 4.64 | 4.64 | -0.43% | 179,723 |
| Sep 23, 2025 | 4.67 | 4.70 | 4.55 | 4.66 | 4.66 | 0.43% | 534,242 |
| Sep 22, 2025 | 4.65 | 4.67 | 4.48 | 4.64 | 4.64 | -0.22% | 283,884 |
| Sep 19, 2025 | 4.55 | 4.65 | 4.40 | 4.65 | 4.65 | 3.33% | 1,736,786 |
| Sep 18, 2025 | 4.49 | 4.57 | 4.30 | 4.50 | 4.50 | -0.44% | 680,047 |
| Sep 17, 2025 | 4.59 | 4.62 | 4.44 | 4.52 | 4.52 | -1.09% | 350,340 |
| Sep 16, 2025 | 4.59 | 4.69 | 4.53 | 4.57 | 4.57 | -0.44% | 523,103 |
| Sep 15, 2025 | 4.53 | 4.63 | 4.43 | 4.59 | 4.59 | 1.32% | 461,547 |
| Sep 12, 2025 | 4.50 | 4.65 | 4.40 | 4.53 | 4.53 | 0.89% | 340,073 |
| Sep 11, 2025 | 4.50 | 4.55 | 4.40 | 4.49 | 4.49 | -0.66% | 383,303 |
| Sep 10, 2025 | 4.70 | 4.74 | 4.46 | 4.52 | 4.52 | -1.74% | 382,563 |
| Sep 9, 2025 | 4.60 | 4.69 | 4.59 | 4.60 | 4.60 | -0.22% | 453,443 |
| Sep 8, 2025 | 4.68 | 4.68 | 4.44 | 4.61 | 4.61 | -0.22% | 247,561 |
| Sep 5, 2025 | 4.73 | 4.73 | 4.54 | 4.62 | 4.62 | 0.43% | 312,712 |
| Sep 4, 2025 | 4.62 | 4.67 | 4.52 | 4.60 | 4.60 | -0.43% | 349,562 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.56 | 4.62 | 4.62 | -1.49% | 3,244,267 |
| Sep 2, 2025 | 4.68 | 4.71 | 4.52 | 4.69 | 4.69 | 0.43% | 219,480 |
| Sep 1, 2025 | 4.75 | 4.75 | 4.56 | 4.67 | 4.67 | -2.30% | 520,910 |
| Aug 29, 2025 | 4.75 | 4.80 | 4.68 | 4.78 | 4.78 | -0.42% | 517,910 |
| Aug 28, 2025 | 4.83 | 4.95 | 4.62 | 4.80 | 4.80 | 3.23% | 613,269 |
| Aug 27, 2025 | 4.60 | 4.72 | 4.51 | 4.65 | 4.65 | - | 661,168 |
| Aug 26, 2025 | 4.50 | 4.65 | 4.49 | 4.65 | 4.65 | 3.56% | 517,403 |
| Aug 25, 2025 | 4.42 | 4.49 | 4.37 | 4.49 | 4.49 | 2.05% | 348,803 |
| Aug 22, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.23% | 132,695 |
| Aug 21, 2025 | 4.36 | 4.39 | 4.28 | 4.39 | 4.39 | 1.39% | 762,365 |
| Aug 20, 2025 | 4.23 | 4.42 | 4.23 | 4.33 | 4.33 | 0.93% | 866,145 |
| Aug 19, 2025 | 4.34 | 4.35 | 4.23 | 4.29 | 4.29 | - | 310,260 |
| Aug 18, 2025 | 4.28 | 4.38 | 4.23 | 4.29 | 4.29 | - | 483,164 |
| Aug 15, 2025 | 4.29 | 4.30 | 4.20 | 4.29 | 4.29 | -0.23% | 186,102 |
| Aug 14, 2025 | 4.37 | 4.38 | 4.20 | 4.30 | 4.30 | -1.15% | 251,610 |
| Aug 13, 2025 | 4.40 | 4.49 | 4.26 | 4.35 | 4.35 | -0.91% | 553,096 |
| Aug 12, 2025 | 4.47 | 4.50 | 4.37 | 4.39 | 4.39 | -0.23% | 410,231 |
| Aug 11, 2025 | 4.47 | 4.47 | 4.37 | 4.40 | 4.40 | -1.57% | 1,053,563 |
| Aug 8, 2025 | 4.43 | 4.50 | 4.34 | 4.47 | 4.47 | 1.59% | 465,254 |
| Aug 7, 2025 | 4.44 | 4.45 | 4.25 | 4.40 | 4.40 | -0.45% | 1,202,586 |
| Aug 6, 2025 | 4.43 | 4.47 | 4.40 | 4.42 | 4.42 | 0.23% | 471,333 |
| Aug 5, 2025 | 4.40 | 4.44 | 4.31 | 4.41 | 4.41 | 0.46% | 192,648 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.25 | 4.39 | 4.39 | 0.92% | 233,796 |
| Aug 1, 2025 | 4.30 | 4.41 | 4.29 | 4.35 | 4.35 | 1.40% | 380,812 |
| Jul 31, 2025 | 4.32 | 4.36 | 4.20 | 4.29 | 4.29 | -0.23% | 351,763 |
| Jul 30, 2025 | 4.23 | 4.38 | 4.20 | 4.30 | 4.30 | 1.90% | 346,265 |
| Jul 29, 2025 | 4.23 | 4.28 | 4.19 | 4.22 | 4.22 | 0.48% | 248,028 |
| Jul 28, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 296,266 |
| Jul 25, 2025 | 4.20 | 4.31 | 4.14 | 4.16 | 4.16 | -0.95% | 171,575 |
| Jul 24, 2025 | 4.16 | 4.25 | 4.10 | 4.20 | 4.20 | 0.96% | 359,517 |
| Jul 23, 2025 | 4.13 | 4.16 | 4.00 | 4.16 | 4.16 | 0.73% | 321,184 |
| Jul 22, 2025 | 4.13 | 4.14 | 4.10 | 4.13 | 4.13 | 0.73% | 540,122 |
| Jul 21, 2025 | 4.10 | 4.15 | 4.03 | 4.10 | 4.10 | 0.24% | 144,646 |