GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 3.940
+0.030 (0.77%)
Oct 27, 2026, 4:10 PM AEDT
GemLife Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.93 | 3.99 | 3.89 | 3.94 | 3.94 | 0.77% | 760,541 |
| Oct 26, 2026 | 3.98 | 3.98 | 3.89 | 3.91 | 3.91 | -1.01% | 2,119,788 |
| Oct 23, 2026 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 1,341,401 |
| Oct 22, 2026 | 4.04 | 4.08 | 3.92 | 3.96 | 3.96 | -1.98% | 944,303 |
| Oct 21, 2026 | 4.04 | 4.12 | 4.01 | 4.04 | 4.04 | -0.25% | 1,917,694 |
| Oct 20, 2026 | 4.09 | 4.10 | 4.02 | 4.05 | 4.05 | -1.94% | 475,428 |
| Oct 19, 2026 | 4.09 | 4.15 | 3.99 | 4.13 | 4.13 | 2.23% | 301,034 |
| Oct 16, 2026 | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | 1.00% | 915,128 |
| Oct 15, 2026 | 4.20 | 4.22 | 3.91 | 4.00 | 4.00 | -5.44% | 482,431 |
| Oct 14, 2026 | 4.30 | 4.30 | 4.17 | 4.23 | 4.23 | -1.63% | 456,925 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.24 | 4.30 | 4.30 | -2.27% | 961,218 |
| Oct 12, 2026 | 4.40 | 4.42 | 4.35 | 4.40 | 4.40 | -1.12% | 315,919 |
| Oct 9, 2026 | 4.38 | 4.46 | 4.37 | 4.45 | 4.45 | - | 290,274 |
| Oct 8, 2026 | 4.45 | 4.50 | 4.43 | 4.45 | 4.45 | - | 228,848 |
| Oct 7, 2026 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | -0.45% | 156,033 |
| Oct 6, 2026 | 4.49 | 4.55 | 4.45 | 4.47 | 4.47 | -0.22% | 353,910 |
| Oct 5, 2026 | 4.53 | 4.53 | 4.41 | 4.48 | 4.48 | -0.88% | 121,088 |
| Oct 2, 2026 | 4.40 | 4.58 | 4.40 | 4.52 | 4.52 | -1.09% | 357,680 |
| Oct 1, 2026 | 4.62 | 4.62 | 4.44 | 4.57 | 4.57 | 0.88% | 222,835 |
| Sep 30, 2026 | 4.40 | 4.60 | 4.40 | 4.53 | 4.53 | 0.67% | 351,440 |
| Sep 29, 2026 | 4.50 | 4.54 | 4.47 | 4.50 | 4.50 | - | 333,751 |
| Sep 28, 2026 | 4.42 | 4.52 | 4.41 | 4.50 | 4.50 | 2.04% | 275,346 |
| Sep 25, 2026 | 4.50 | 4.50 | 4.39 | 4.41 | 4.41 | -2.00% | 253,827 |
| Sep 24, 2026 | 4.51 | 4.53 | 4.39 | 4.50 | 4.50 | -0.66% | 593,169 |
| Sep 23, 2026 | 4.55 | 4.55 | 4.47 | 4.53 | 4.53 | 0.22% | 167,970 |
| Sep 22, 2026 | 4.47 | 4.52 | 4.44 | 4.52 | 4.52 | 1.12% | 329,275 |
| Sep 21, 2026 | 4.35 | 4.56 | 4.35 | 4.47 | 4.47 | -3.25% | 774,079 |
| Sep 18, 2026 | 4.26 | 4.62 | 4.26 | 4.62 | 4.62 | 6.21% | 1,962,526 |
| 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 |