Gemdale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.68	2.74	2.68	2.71	-	0.74%	38,437,532
Apr 27, 2026	2.67	2.70	2.64	2.69	2.69	1.13%	41,179,890
Apr 24, 2026	2.70	2.70	2.65	2.66	2.66	-1.48%	42,713,510
Apr 23, 2026	2.75	2.75	2.70	2.70	2.70	-1.82%	45,769,660
Apr 22, 2026	2.76	2.77	2.73	2.75	2.75	-0.72%	36,700,700
Apr 21, 2026	2.79	2.82	2.76	2.77	2.77	-0.72%	38,859,860
Apr 20, 2026	2.83	2.84	2.77	2.79	2.79	-1.76%	61,818,920
Apr 17, 2026	2.82	2.90	2.80	2.84	2.84	1.07%	83,562,400
Apr 16, 2026	2.82	2.85	2.80	2.81	2.81	-0.71%	53,010,360
Apr 15, 2026	2.87	2.92	2.81	2.83	2.83	-1.39%	88,031,490
Apr 14, 2026	2.81	2.89	2.77	2.87	2.87	2.87%	98,933,240
Apr 13, 2026	2.74	2.82	2.73	2.79	2.79	1.09%	59,804,650
Apr 10, 2026	2.75	2.81	2.75	2.76	2.76	1.47%	53,996,730
Apr 9, 2026	2.71	2.77	2.67	2.72	2.72	-	77,378,230
Apr 8, 2026	2.67	2.73	2.66	2.72	2.72	3.42%	74,806,030
Apr 7, 2026	2.59	2.64	2.58	2.63	2.63	1.54%	43,894,580
Apr 3, 2026	2.67	2.67	2.58	2.59	2.59	-2.63%	47,488,730
Apr 2, 2026	2.74	2.74	2.65	2.66	2.66	-3.27%	64,582,480
Apr 1, 2026	2.77	2.78	2.72	2.75	2.75	0.73%	54,007,314
Mar 31, 2026	2.75	2.80	2.72	2.73	2.73	-0.73%	52,861,520
Mar 30, 2026	2.73	2.76	2.70	2.75	2.75	-0.72%	48,081,760
Mar 27, 2026	2.73	2.79	2.71	2.77	2.77	0.36%	46,948,024
Mar 26, 2026	2.82	2.85	2.74	2.76	2.76	-2.13%	51,000,019
Mar 25, 2026	2.79	2.84	2.78	2.82	2.82	0.71%	48,522,041
Mar 24, 2026	2.78	2.80	2.73	2.80	2.80	1.82%	70,213,660
Mar 23, 2026	2.92	2.92	2.73	2.75	2.75	-6.78%	99,693,530
Mar 20, 2026	3.02	3.03	2.95	2.95	2.95	-1.99%	70,846,320
Mar 19, 2026	3.05	3.06	3.00	3.01	3.01	-1.95%	75,052,650
Mar 18, 2026	3.14	3.15	3.04	3.07	3.07	-1.92%	93,266,740
Mar 17, 2026	3.12	3.21	3.11	3.13	3.13	0.97%	122,550,055
Mar 16, 2026	3.12	3.16	3.10	3.10	3.10	-	77,692,234
Mar 13, 2026	3.09	3.18	3.08	3.10	3.10	0.32%	110,443,900
Mar 12, 2026	3.10	3.13	3.08	3.09	3.09	-0.64%	57,141,290
Mar 11, 2026	3.09	3.12	3.07	3.11	3.11	0.32%	54,486,440
Mar 10, 2026	3.09	3.12	3.08	3.10	3.10	0.65%	48,684,134
Mar 9, 2026	3.09	3.10	3.03	3.08	3.08	-1.91%	80,571,920
Mar 6, 2026	3.10	3.14	3.09	3.14	3.14	0.96%	61,975,230
Mar 5, 2026	3.13	3.14	3.09	3.11	3.11	0.65%	52,748,510
Mar 4, 2026	3.10	3.13	3.05	3.09	3.09	-0.96%	79,493,142
Mar 3, 2026	3.21	3.23	3.12	3.12	3.12	-2.80%	84,838,641
Mar 2, 2026	3.25	3.28	3.18	3.21	3.21	-2.43%	87,876,940
Feb 27, 2026	3.25	3.29	3.24	3.29	3.29	0.92%	59,987,290
Feb 26, 2026	3.42	3.43	3.26	3.26	3.26	-4.96%	185,470,600
Feb 25, 2026	3.34	3.50	3.34	3.43	3.43	2.69%	156,620,005
Feb 24, 2026	3.34	3.36	3.28	3.34	3.34	0.91%	86,320,450
Feb 13, 2026	3.36	3.40	3.30	3.31	3.31	-1.49%	96,788,201
Feb 12, 2026	3.42	3.47	3.34	3.36	3.36	-1.18%	119,933,201
Feb 11, 2026	3.42	3.47	3.37	3.40	3.40	-1.16%	130,050,179
Feb 10, 2026	3.50	3.51	3.42	3.44	3.44	-1.99%	146,430,200
Feb 9, 2026	3.34	3.65	3.34	3.51	3.51	5.72%	284,981,100