Gemdale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.27	2.30	2.24	2.25	2.25	-1.32%	79,089,676
Aug 10, 2026	2.26	2.30	2.26	2.28	2.28	1.33%	64,964,147
Aug 7, 2026	2.27	2.28	2.20	2.25	2.25	-1.32%	77,287,485
Aug 6, 2026	2.28	2.31	2.24	2.28	2.28	-0.44%	72,031,081
Aug 5, 2026	2.27	2.30	2.25	2.29	2.29	0.44%	56,529,420
Aug 4, 2026	2.33	2.34	2.27	2.28	2.28	-2.56%	70,676,784
Aug 3, 2026	2.29	2.34	2.28	2.34	2.34	1.30%	58,009,138
Jul 31, 2026	2.27	2.31	2.26	2.31	2.31	0.87%	69,925,698
Jul 30, 2026	2.26	2.33	2.25	2.29	2.29	0.88%	94,432,736
Jul 29, 2026	2.21	2.29	2.20	2.27	2.27	2.71%	80,395,429
Jul 28, 2026	2.19	2.24	2.19	2.21	2.21	-	45,539,400
Jul 27, 2026	2.15	2.21	2.14	2.21	2.21	2.79%	40,498,510
Jul 24, 2026	2.23	2.26	2.14	2.15	2.15	-4.44%	60,332,700
Jul 23, 2026	2.23	2.26	2.19	2.25	2.25	0.45%	52,802,801
Jul 22, 2026	2.18	2.26	2.17	2.24	2.24	2.28%	86,096,658
Jul 21, 2026	2.21	2.23	2.16	2.19	2.19	-1.35%	59,966,532
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