GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.350
+0.100 (2.35%)
Sep 17, 2026, 4:11 PM AEST
GemLife Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.43 | 4.43 | 4.25 | 4.35 | 4.35 | 2.35% | 528,765 |
| Sep 16, 2026 | 4.21 | 4.30 | 4.18 | 4.25 | 4.25 | 0.95% | 989,126 |
| Sep 15, 2026 | 4.29 | 4.35 | 4.21 | 4.21 | 4.21 | -1.86% | 471,627 |
| Sep 14, 2026 | 4.31 | 4.42 | 4.27 | 4.29 | 4.29 | -1.83% | 505,845 |
| Sep 11, 2026 | 4.31 | 4.41 | 4.16 | 4.37 | 4.37 | - | 402,236 |
| Sep 10, 2026 | 4.36 | 4.38 | 4.19 | 4.37 | 4.37 | -0.68% | 1,358,538 |
| Sep 9, 2026 | 4.58 | 4.58 | 4.40 | 4.40 | 4.40 | -4.35% | 380,402 |
| Sep 8, 2026 | 4.98 | 4.98 | 4.60 | 4.60 | 4.60 | -0.86% | 2,837,437 |
| Sep 7, 2026 | 4.55 | 4.67 | 4.55 | 4.64 | 4.64 | 1.31% | 279,202 |
| Sep 4, 2026 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | -0.43% | 110,685 |
| Sep 3, 2026 | 4.55 | 4.62 | 4.51 | 4.60 | 4.60 | 0.44% | 378,989 |
| Sep 2, 2026 | 4.53 | 4.62 | 4.50 | 4.58 | 4.58 | 1.10% | 595,909 |
| Sep 1, 2026 | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | -2.16% | 418,813 |
| Aug 31, 2026 | 4.65 | 4.70 | 4.58 | 4.63 | 4.63 | -1.49% | 1,416,836 |
| Aug 28, 2026 | 4.81 | 4.81 | 4.61 | 4.70 | 4.70 | -2.89% | 1,636,032 |
| Aug 27, 2026 | 4.90 | 4.92 | 4.79 | 4.84 | 4.84 | -1.22% | 635,835 |
| Aug 26, 2026 | 4.94 | 4.95 | 4.88 | 4.90 | 4.90 | -0.81% | 656,439 |
| Aug 25, 2026 | 4.91 | 5.04 | 4.91 | 4.94 | 4.94 | - | 1,177,099 |
| Aug 24, 2026 | 5.06 | 5.14 | 4.89 | 4.94 | 4.94 | 0.82% | 1,343,595 |
| Aug 21, 2026 | 4.70 | 4.96 | 4.70 | 4.90 | 4.90 | 6.52% | 1,608,787 |
| Aug 20, 2026 | 4.55 | 4.64 | 4.54 | 4.60 | 4.60 | 1.32% | 113,476 |
| Aug 19, 2026 | 4.39 | 4.59 | 4.39 | 4.54 | 4.54 | 0.89% | 288,283 |
| Aug 18, 2026 | 4.49 | 4.55 | 4.38 | 4.50 | 4.50 | - | 449,244 |
| Aug 17, 2026 | 4.47 | 4.51 | 4.38 | 4.50 | 4.50 | 0.67% | 456,427 |
| Aug 14, 2026 | 4.45 | 4.50 | 4.40 | 4.47 | 4.47 | -0.45% | 254,381 |
| Aug 13, 2026 | 4.42 | 4.53 | 4.36 | 4.49 | 4.49 | 2.28% | 326,634 |
| Aug 12, 2026 | 4.50 | 4.52 | 4.34 | 4.39 | 4.39 | -1.13% | 245,378 |
| Aug 11, 2026 | 4.42 | 4.48 | 4.39 | 4.44 | 4.44 | 0.45% | 2,183,362 |
| Aug 10, 2026 | 4.44 | 4.46 | 4.39 | 4.42 | 4.42 | -0.45% | 389,070 |
| Aug 7, 2026 | 4.45 | 4.48 | 4.36 | 4.44 | 4.44 | 0.45% | 183,860 |
| Aug 6, 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.78% | 215,152 |
| Aug 5, 2026 | 4.55 | 4.57 | 4.47 | 4.50 | 4.50 | - | 506,433 |
| Aug 4, 2026 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | 0.67% | 325,428 |
| Aug 3, 2026 | 4.43 | 4.47 | 4.27 | 4.47 | 4.47 | 1.36% | 710,316 |
| Jul 31, 2026 | 4.30 | 4.47 | 4.30 | 4.41 | 4.41 | 2.32% | 315,117 |
| Jul 30, 2026 | 4.38 | 4.40 | 4.25 | 4.31 | 4.31 | -1.82% | 386,356 |
| Jul 29, 2026 | 4.37 | 4.50 | 4.37 | 4.39 | 4.39 | 0.46% | 636,389 |
| Jul 28, 2026 | 4.29 | 4.43 | 4.29 | 4.37 | 4.37 | 1.86% | 181,007 |
| Jul 27, 2026 | 4.28 | 4.38 | 4.25 | 4.29 | 4.29 | -0.23% | 224,830 |
| Jul 24, 2026 | 4.34 | 4.36 | 4.28 | 4.30 | 4.30 | -1.60% | 149,510 |
| Jul 23, 2026 | 4.43 | 4.51 | 4.35 | 4.37 | 4.37 | -0.23% | 318,971 |
| Jul 22, 2026 | 4.35 | 4.44 | 4.32 | 4.38 | 4.38 | 0.69% | 367,609 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | -1.81% | 190,632 |
| Jul 20, 2026 | 4.43 | 4.47 | 4.40 | 4.43 | 4.43 | -0.45% | 92,230 |
| Jul 17, 2026 | 4.39 | 4.47 | 4.39 | 4.45 | 4.45 | 0.91% | 106,600 |
| Jul 16, 2026 | 4.38 | 4.47 | 4.36 | 4.41 | 4.41 | 0.46% | 151,553 |
| Jul 15, 2026 | 4.49 | 4.49 | 4.36 | 4.39 | 4.39 | -2.23% | 636,353 |
| Jul 14, 2026 | 4.47 | 4.54 | 4.40 | 4.49 | 4.49 | -0.22% | 390,029 |
| Jul 13, 2026 | 4.58 | 4.60 | 4.49 | 4.50 | 4.50 | -1.75% | 152,671 |
| Jul 10, 2026 | 4.58 | 4.62 | 4.52 | 4.58 | 4.58 | -0.22% | 137,976 |