Gemdale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.55	2.56	2.47	2.49	-	-1.97%	27,683,440
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
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