GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.840
+0.020 (0.41%)
Oct 17, 2025, 4:10 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.85 | 4.96 | 4.78 | 4.84 | 4.84 | 0.41% | 424,329 |
| 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 |
| 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 |