GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 5.14
+0.04 (0.78%)
Nov 13, 2025, 4:10 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | 0.59% | 453,509 |
| 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 | 5.22 | 5.24 | 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% | 489,512 |
| Oct 7, 2025 | 4.50 | 4.53 | 4.37 | 4.38 | 4.38 | -2.88% | 348,573 |
| Oct 6, 2025 | 4.50 | 4.55 | 4.44 | 4.51 | 4.51 | - | 588,441 |
| Oct 5, 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 | 4.68 | 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 |
| 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 |