Gemdale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.78	2.87	2.78	2.83	-	1.80%	45,638,777
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
May 11, 2026	2.98	3.26	2.97	3.16	3.16	6.40%	238,315,200
May 8, 2026	2.96	3.04	2.95	2.97	2.97	-	80,300,050
May 7, 2026	2.96	3.05	2.92	2.97	2.97	-	119,059,900
May 6, 2026	2.92	2.99	2.86	2.97	2.97	2.41%	107,530,200
Apr 30, 2026	2.86	2.92	2.82	2.90	2.90	1.05%	114,185,600
Apr 29, 2026	2.73	2.87	2.73	2.87	2.87	6.30%	127,148,400
Apr 28, 2026	2.68	2.74	2.67	2.70	2.70	0.37%	55,485,170
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%	54,007,310
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%	46,948,020
Mar 26, 2026	2.82	2.85	2.74	2.76	2.76	-2.13%	51,000,010
Mar 25, 2026	2.79	2.84	2.78	2.82	2.82	0.71%	48,522,040
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%	122,550,000
Mar 16, 2026	3.12	3.16	3.10	3.10	3.10	-	77,692,230
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%	48,684,130
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