Gemdale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.21	2.23	2.19	2.20	-	-0.90%	18,462,000
Jul 20, 2026	2.20	2.26	2.16	2.22	2.22	1.37%	82,661,940
Jul 17, 2026	2.27	2.32	2.17	2.19	2.19	-4.37%	91,968,328
Jul 16, 2026	2.23	2.29	2.20	2.29	2.29	2.23%	89,190,690
Jul 15, 2026	2.16	2.27	2.15	2.24	2.24	3.23%	82,206,641
Jul 14, 2026	2.14	2.17	2.11	2.17	2.17	1.40%	47,136,960
Jul 13, 2026	2.21	2.24	2.12	2.14	2.14	-4.46%	84,001,944
Jul 10, 2026	2.12	2.27	2.09	2.24	2.24	5.66%	117,096,900
Jul 9, 2026	2.12	2.15	2.08	2.12	2.12	-0.47%	52,695,700
Jul 8, 2026	2.09	2.14	2.07	2.13	2.13	1.91%	53,641,600
Jul 7, 2026	2.19	2.19	2.08	2.09	2.09	-5.00%	73,543,865
Jul 6, 2026	2.19	2.22	2.17	2.20	2.20	0.46%	53,325,193
Jul 3, 2026	2.18	2.22	2.15	2.19	2.19	0.92%	58,840,887
Jul 2, 2026	2.20	2.26	2.15	2.17	2.17	-1.36%	73,211,681
Jul 1, 2026	2.11	2.28	2.10	2.20	2.20	4.27%	111,089,612
Jun 30, 2026	2.14	2.15	2.09	2.11	2.11	-1.86%	57,272,029
Jun 29, 2026	2.12	2.17	2.03	2.15	2.15	0.94%	98,815,260
Jun 26, 2026	2.21	2.26	2.13	2.13	2.13	-3.62%	112,097,200
Jun 25, 2026	2.20	2.24	2.16	2.21	2.21	-0.45%	82,721,220
Jun 24, 2026	2.34	2.34	2.21	2.22	2.22	-5.13%	86,598,800
Jun 23, 2026	2.34	2.42	2.32	2.34	2.34	-0.43%	62,426,090
Jun 22, 2026	2.31	2.36	2.27	2.35	2.35	0.86%	75,651,325
Jun 18, 2026	2.40	2.42	2.32	2.33	2.33	-3.72%	72,528,956
Jun 17, 2026	2.46	2.48	2.38	2.42	2.42	-1.63%	61,136,453
Jun 16, 2026	2.51	2.52	2.44	2.46	2.46	-2.38%	48,790,229
Jun 15, 2026	2.52	2.56	2.49	2.52	2.52	0.40%	35,771,438
Jun 12, 2026	2.49	2.54	2.47	2.51	2.51	1.21%	38,962,600
Jun 11, 2026	2.48	2.52	2.47	2.48	2.48	-0.80%	34,782,750
Jun 10, 2026	2.48	2.51	2.46	2.50	2.50	0.40%	40,480,780
Jun 9, 2026	2.55	2.56	2.47	2.49	2.49	-1.97%	50,260,508
Jun 8, 2026	2.58	2.62	2.52	2.54	2.54	-3.42%	55,815,109
Jun 5, 2026	2.61	2.69	2.61	2.63	2.63	0.77%	50,080,030
Jun 4, 2026	2.62	2.67	2.59	2.61	2.61	-1.14%	55,404,690
Jun 3, 2026	2.68	2.69	2.61	2.64	2.64	-2.22%	64,774,040
Jun 2, 2026	2.77	2.80	2.67	2.70	2.70	-2.88%	83,841,600
Jun 1, 2026	2.72	2.80	2.68	2.78	2.78	1.09%	82,696,440
May 29, 2026	2.65	2.89	2.65	2.75	2.75	4.17%	170,624,900
May 28, 2026	2.62	2.68	2.61	2.64	2.64	0.38%	55,996,200
May 27, 2026	2.69	2.70	2.60	2.63	2.63	-2.59%	63,358,110
May 26, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	48,240,600
May 25, 2026	2.68	2.75	2.68	2.72	2.72	1.12%	52,270,940
May 22, 2026	2.70	2.72	2.67	2.69	2.69	0.37%	52,358,500
May 21, 2026	2.80	2.82	2.67	2.68	2.68	-4.29%	86,282,930
May 20, 2026	2.84	2.84	2.76	2.80	2.80	-1.75%	51,633,360
May 19, 2026	2.78	2.87	2.78	2.85	2.85	2.52%	68,651,160
May 18, 2026	2.85	2.86	2.76	2.78	2.78	-3.14%	77,548,900
May 15, 2026	2.92	2.94	2.84	2.87	2.87	-2.05%	68,217,170
May 14, 2026	3.04	3.06	2.92	2.93	2.93	-3.62%	66,159,490
May 13, 2026	3.11	3.13	3.00	3.04	3.04	-2.56%	103,749,400
May 12, 2026	3.13	3.18	3.07	3.12	3.12	-1.27%	109,429,300