GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.370
+0.170 (4.05%)
Apr 8, 2026, 11:26 AM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.37 | 4.40 | 4.20 | 4.20 | 4.20 | -2.10% | 1,131,924 |
| Apr 2, 2026 | 4.50 | 4.51 | 4.25 | 4.29 | 4.29 | -3.38% | 1,040,008 |
| Apr 1, 2026 | 4.44 | 4.48 | 4.25 | 4.44 | 4.44 | - | 3,490,853 |
| Mar 31, 2026 | 4.60 | 4.60 | 4.33 | 4.44 | 4.44 | -0.22% | 489,943 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.37 | 4.45 | 4.45 | -3.26% | 913,019 |
| Mar 27, 2026 | 4.66 | 4.66 | 4.55 | 4.60 | 4.60 | -0.22% | 588,942 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.60 | 4.61 | 4.61 | -2.54% | 658,471 |
| Mar 25, 2026 | 4.74 | 4.77 | 4.68 | 4.73 | 4.73 | 1.07% | 544,235 |
| Mar 24, 2026 | 4.80 | 4.88 | 4.68 | 4.68 | 4.68 | -1.27% | 454,138 |
| Mar 23, 2026 | 4.76 | 4.79 | 4.53 | 4.74 | 4.74 | -1.25% | 1,526,642 |
| Mar 20, 2026 | 4.98 | 5.04 | 4.72 | 4.80 | 4.80 | -4.00% | 11,262,940 |
| Mar 19, 2026 | 5.01 | 5.04 | 4.94 | 5.00 | 5.00 | -0.40% | 752,526 |
| Mar 18, 2026 | 5.05 | 5.12 | 4.89 | 5.02 | 5.02 | 1.21% | 2,055,998 |
| Mar 17, 2026 | 4.96 | 5.00 | 4.89 | 4.96 | 4.96 | 0.61% | 538,567 |
| Mar 16, 2026 | 5.00 | 5.01 | 4.88 | 4.93 | 4.93 | -1.40% | 647,104 |
| Mar 13, 2026 | 5.06 | 5.08 | 4.90 | 5.00 | 5.00 | - | 848,834 |
| Mar 12, 2026 | 4.99 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 931,099 |
| Mar 11, 2026 | 5.02 | 5.10 | 4.98 | 5.05 | 5.05 | 0.60% | 752,188 |
| Mar 10, 2026 | 5.00 | 5.10 | 5.00 | 5.02 | 5.02 | 1.41% | 2,260,766 |
| Mar 9, 2026 | 5.05 | 5.09 | 4.92 | 4.95 | 4.95 | -2.94% | 775,612 |
| Mar 6, 2026 | 5.05 | 5.11 | 5.00 | 5.10 | 5.10 | -0.97% | 412,598 |
| Mar 5, 2026 | 5.10 | 5.20 | 5.07 | 5.15 | 5.15 | - | 334,534 |
| Mar 4, 2026 | 5.27 | 5.28 | 5.15 | 5.15 | 5.15 | -2.28% | 206,792 |
| Mar 3, 2026 | 5.20 | 5.31 | 5.14 | 5.27 | 5.27 | 1.35% | 391,497 |
| Mar 2, 2026 | 5.34 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 277,866 |
| Feb 27, 2026 | 5.32 | 5.35 | 5.24 | 5.35 | 5.35 | 0.94% | 761,259 |
| Feb 26, 2026 | 5.30 | 5.37 | 5.26 | 5.30 | 5.30 | - | 409,311 |
| Feb 25, 2026 | 5.23 | 5.40 | 5.23 | 5.30 | 5.30 | 3.92% | 2,616,569 |
| Feb 24, 2026 | 5.08 | 5.14 | 5.05 | 5.10 | 5.10 | 0.39% | 321,486 |
| Feb 23, 2026 | 5.09 | 5.15 | 4.98 | 5.08 | 5.08 | -0.59% | 2,697,303 |
| Feb 20, 2026 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | -1.16% | 397,453 |
| Feb 19, 2026 | 5.00 | 5.23 | 4.92 | 5.17 | 5.17 | 2.99% | 348,101 |
| Feb 18, 2026 | 5.02 | 5.08 | 4.94 | 5.02 | 5.02 | 0.80% | 663,122 |
| Feb 17, 2026 | 5.00 | 5.08 | 4.96 | 4.98 | 4.98 | -1.19% | 188,660 |
| Feb 16, 2026 | 5.14 | 5.17 | 4.96 | 5.04 | 5.04 | -0.20% | 435,942 |
| Feb 13, 2026 | 4.96 | 5.10 | 4.91 | 5.05 | 5.05 | 2.64% | 341,255 |
| Feb 12, 2026 | 4.97 | 5.04 | 4.82 | 4.92 | 4.92 | 1.23% | 733,944 |
| Feb 11, 2026 | 4.84 | 5.05 | 4.84 | 4.86 | 4.86 | 1.04% | 629,710 |
| Feb 10, 2026 | 4.88 | 4.88 | 4.70 | 4.81 | 4.81 | -0.82% | 338,689 |
| Feb 9, 2026 | 4.90 | 4.91 | 4.79 | 4.85 | 4.85 | 0.41% | 377,350 |
| Feb 6, 2026 | 4.80 | 5.00 | 4.67 | 4.83 | 4.83 | -1.23% | 391,778 |
| Feb 5, 2026 | 5.08 | 5.10 | 4.82 | 4.89 | 4.89 | -3.36% | 941,342 |
| 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 |