GemLife Communities Group (ASX:GLF)
Australia · Delayed Price · Currency is AUD 4.470
-0.020 (-0.45%)
Aug 14, 2026, 4:10 PM AEST
GemLife Communities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |