GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.910
-0.140 (-2.77%)
Dec 4, 2025, 3:44 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.24 | 5.24 | 4.96 | 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 |
| Nov 20, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 1.61% | 559,744 |
| Nov 19, 2025 | 5.00 | 5.02 | 4.82 | 4.98 | 4.98 | - | 509,417 |
| Nov 18, 2025 | 5.09 | 5.09 | 4.90 | 4.98 | 4.98 | -2.35% | 479,958 |
| Nov 17, 2025 | 5.09 | 5.12 | 5.00 | 5.10 | 5.10 | - | 586,510 |
| Nov 14, 2025 | 5.14 | 5.14 | 5.01 | 5.10 | 5.10 | -0.78% | 345,109 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | 0.78% | 510,754 |
| Nov 12, 2025 | 5.12 | 5.19 | 5.07 | 5.10 | 5.10 | -0.39% | 250,596 |
| Nov 11, 2025 | 5.18 | 5.20 | 5.11 | 5.12 | 5.12 | -1.35% | 197,589 |
| Nov 10, 2025 | 5.29 | 5.29 | 5.15 | 5.19 | 5.19 | -1.14% | 338,205 |
| Nov 7, 2025 | 5.18 | 5.32 | 5.13 | 5.25 | 5.25 | 1.55% | 556,072 |
| Nov 6, 2025 | 5.01 | 5.21 | 5.00 | 5.17 | 5.17 | 3.19% | 945,789 |
| Nov 5, 2025 | 5.12 | 5.12 | 4.96 | 5.01 | 5.01 | -0.79% | 486,256 |
| Nov 4, 2025 | 5.10 | 5.14 | 5.05 | 5.05 | 5.05 | - | 410,811 |
| Nov 3, 2025 | 5.19 | 5.20 | 5.00 | 5.05 | 5.05 | -0.39% | 911,473 |
| Oct 31, 2025 | 5.05 | 5.14 | 5.04 | 5.07 | 5.07 | 0.40% | 293,904 |
| Oct 30, 2025 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -1.75% | 170,544 |
| Oct 29, 2025 | 5.14 | 5.37 | 5.05 | 5.14 | 5.14 | -0.58% | 588,204 |
| Oct 28, 2025 | 5.05 | 5.19 | 5.05 | 5.17 | 5.17 | 1.77% | 231,566 |
| Oct 27, 2025 | 5.08 | 5.17 | 5.01 | 5.08 | 5.08 | 0.59% | 176,882 |
| Oct 24, 2025 | 5.05 | 5.24 | 5.04 | 5.05 | 5.05 | - | 443,048 |
| Oct 23, 2025 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | - | 336,717 |
| Oct 22, 2025 | 4.85 | 5.07 | 4.85 | 5.05 | 5.05 | 2.02% | 959,397 |
| Oct 21, 2025 | 5.00 | 5.04 | 4.91 | 4.95 | 4.95 | -0.40% | 218,108 |
| Oct 20, 2025 | 4.85 | 5.00 | 4.85 | 4.97 | 4.97 | 2.69% | 207,716 |
| Oct 17, 2025 | 4.85 | 4.96 | 4.78 | 4.84 | 4.84 | 0.41% | 561,815 |
| Oct 16, 2025 | 4.66 | 4.83 | 4.63 | 4.82 | 4.82 | 4.10% | 373,225 |
| Oct 15, 2025 | 4.68 | 4.72 | 4.62 | 4.63 | 4.63 | -0.43% | 741,874 |
| Oct 14, 2025 | 4.55 | 4.68 | 4.53 | 4.65 | 4.65 | 0.87% | 914,850 |
| Oct 13, 2025 | 4.50 | 4.62 | 4.43 | 4.61 | 4.61 | 1.54% | 927,547 |
| Oct 10, 2025 | 4.50 | 4.57 | 4.45 | 4.54 | 4.54 | 2.02% | 476,198 |
| Oct 9, 2025 | 4.54 | 4.56 | 4.42 | 4.45 | 4.45 | 0.23% | 489,512 |
| Oct 8, 2025 | 4.39 | 4.48 | 4.38 | 4.44 | 4.44 | 1.37% | 348,573 |
| Oct 7, 2025 | 4.50 | 4.53 | 4.37 | 4.38 | 4.38 | -2.88% | 287,307 |
| Oct 6, 2025 | 4.50 | 4.55 | 4.44 | 4.51 | 4.51 | 0.89% | 588,441 |
| Oct 3, 2025 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | -1.54% | 238,575 |
| Oct 2, 2025 | 4.62 | 4.62 | 4.53 | 4.54 | 4.54 | -0.87% | 149,286 |
| Oct 1, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | - | 81,000 |
| Sep 30, 2025 | 4.64 | 4.70 | 4.58 | 4.58 | 4.58 | -1.51% | 88,995 |
| Sep 29, 2025 | 4.68 | 4.69 | 4.56 | 4.65 | 4.65 | -0.64% | 269,370 |
| 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 |