GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.300
-0.070 (-1.60%)
Jul 24, 2026, 4:10 PM AEST
GemLife Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.56 | 4.62 | 4.54 | 4.59 | 4.59 | -0.22% | 326,087 |
| Jul 8, 2026 | 4.69 | 4.69 | 4.51 | 4.60 | 4.60 | -0.22% | 163,548 |
| Jul 7, 2026 | 4.61 | 4.65 | 4.52 | 4.61 | 4.61 | -0.22% | 211,922 |
| Jul 6, 2026 | 4.69 | 4.69 | 4.57 | 4.62 | 4.62 | 1.54% | 333,143 |
| Jul 3, 2026 | 4.68 | 4.70 | 4.48 | 4.55 | 4.55 | 1.34% | 149,605 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.47 | 4.49 | 4.49 | -1.54% | 328,287 |
| Jul 1, 2026 | 4.63 | 4.63 | 4.50 | 4.56 | 4.56 | -0.87% | 614,046 |
| Jun 30, 2026 | 4.61 | 4.69 | 4.60 | 4.60 | 4.60 | -0.65% | 438,599 |
| Jun 29, 2026 | 4.51 | 4.68 | 4.50 | 4.63 | 4.63 | 2.23% | 184,436 |
| Jun 26, 2026 | 4.57 | 4.60 | 4.53 | 4.54 | 4.53 | -1.09% | 266,430 |
| Jun 25, 2026 | 4.55 | 4.68 | 4.48 | 4.59 | 4.58 | 0.44% | 358,276 |
| Jun 24, 2026 | 4.58 | 4.68 | 4.57 | 4.57 | 4.56 | -1.93% | 659,359 |
| Jun 23, 2026 | 4.71 | 4.79 | 4.63 | 4.66 | 4.65 | -1.06% | 680,420 |
| Jun 22, 2026 | 4.75 | 4.81 | 4.69 | 4.71 | 4.70 | -0.84% | 393,475 |
| Jun 19, 2026 | 4.65 | 4.75 | 4.56 | 4.75 | 4.74 | 1.71% | 1,439,246 |
| Jun 18, 2026 | 4.70 | 4.72 | 4.61 | 4.67 | 4.66 | -1.06% | 792,922 |
| Jun 17, 2026 | 4.77 | 4.79 | 4.61 | 4.72 | 4.71 | - | 323,963 |
| Jun 16, 2026 | 4.88 | 4.88 | 4.67 | 4.72 | 4.71 | 0.85% | 506,736 |
| Jun 15, 2026 | 4.63 | 4.77 | 4.62 | 4.68 | 4.67 | 3.54% | 728,227 |
| Jun 12, 2026 | 4.50 | 4.60 | 4.49 | 4.52 | 4.51 | 1.12% | 1,456,615 |
| Jun 11, 2026 | 4.60 | 4.64 | 4.45 | 4.47 | 4.46 | -2.61% | 1,604,854 |
| Jun 10, 2026 | 4.60 | 4.67 | 4.53 | 4.59 | 4.58 | -0.22% | 624,424 |
| Jun 9, 2026 | 4.60 | 4.66 | 4.45 | 4.60 | 4.59 | -4.17% | 1,341,338 |
| Jun 5, 2026 | 4.67 | 4.89 | 4.67 | 4.80 | 4.79 | 2.13% | 616,135 |
| Jun 4, 2026 | 4.65 | 4.84 | 4.65 | 4.70 | 4.69 | 1.73% | 1,773,893 |
| Jun 3, 2026 | 4.58 | 4.65 | 4.56 | 4.62 | 4.61 | 0.43% | 2,263,890 |
| Jun 2, 2026 | 4.62 | 4.69 | 4.51 | 4.60 | 4.59 | -0.22% | 2,106,222 |
| Jun 1, 2026 | 4.69 | 4.70 | 4.51 | 4.61 | 4.60 | -3.15% | 887,426 |
| May 29, 2026 | 4.50 | 4.76 | 4.44 | 4.76 | 4.75 | 3.70% | 2,101,144 |
| May 28, 2026 | 4.50 | 4.69 | 4.50 | 4.59 | 4.58 | -1.29% | 476,110 |
| May 27, 2026 | 4.67 | 4.70 | 4.57 | 4.65 | 4.64 | -1.06% | 1,629,850 |
| May 26, 2026 | 4.66 | 4.70 | 4.57 | 4.70 | 4.69 | 1.29% | 297,779 |
| May 25, 2026 | 4.60 | 4.67 | 4.58 | 4.64 | 4.63 | -0.85% | 651,378 |
| May 22, 2026 | 4.70 | 4.78 | 4.64 | 4.68 | 4.67 | -0.43% | 432,442 |
| May 21, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.69 | 3.98% | 659,874 |
| May 20, 2026 | 4.33 | 4.53 | 4.27 | 4.52 | 4.51 | 4.63% | 5,906,490 |
| May 19, 2026 | 4.45 | 4.46 | 4.29 | 4.32 | 4.31 | -2.04% | 4,601,820 |
| May 18, 2026 | 4.55 | 4.67 | 4.35 | 4.41 | 4.40 | -2.22% | 744,165 |
| May 15, 2026 | 4.53 | 4.58 | 4.44 | 4.51 | 4.50 | 1.12% | 343,956 |