Gemdale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	2.40	2.43	2.37	2.40	2.40	-0.41%	111,048,645
Sep 24, 2026	2.50	2.51	2.39	2.41	2.41	-3.98%	167,044,407
Sep 23, 2026	2.48	2.65	2.47	2.51	2.51	0.40%	315,949,869
Sep 22, 2026	2.43	2.54	2.41	2.50	2.50	1.21%	306,037,204
Sep 21, 2026	2.21	2.48	2.20	2.47	2.47	9.78%	373,043,309
Sep 18, 2026	2.15	2.28	2.14	2.25	2.25	4.65%	140,133,772
Sep 17, 2026	2.13	2.16	2.12	2.15	2.15	-	53,738,440
Sep 16, 2026	2.14	2.16	2.11	2.15	2.15	-	52,969,055
Sep 15, 2026	2.19	2.20	2.15	2.15	2.15	-2.27%	57,815,960
Sep 14, 2026	2.19	2.22	2.18	2.20	2.20	-0.45%	52,708,800
Sep 11, 2026	2.28	2.29	2.19	2.21	2.21	-3.91%	100,971,000
Sep 10, 2026	2.32	2.33	2.27	2.30	2.30	-0.86%	64,149,010
Sep 9, 2026	2.38	2.39	2.31	2.32	2.32	-3.33%	84,796,836
Sep 8, 2026	2.36	2.42	2.36	2.40	2.40	1.27%	105,469,899
Sep 7, 2026	2.38	2.41	2.35	2.37	2.37	-0.84%	92,878,875
Sep 4, 2026	2.31	2.45	2.30	2.39	2.39	3.46%	171,828,123
Sep 3, 2026	2.27	2.36	2.25	2.31	2.31	1.32%	133,925,245
Sep 2, 2026	2.30	2.33	2.23	2.28	2.28	-1.30%	105,594,502
Sep 1, 2026	2.24	2.35	2.24	2.31	2.31	2.21%	134,935,300
Aug 31, 2026	2.42	2.43	2.26	2.26	2.26	-2.16%	186,859,021
Aug 28, 2026	2.26	2.34	2.25	2.31	2.31	1.76%	94,583,837
Aug 27, 2026	2.27	2.30	2.25	2.27	2.27	-0.44%	50,943,161
Aug 26, 2026	2.22	2.29	2.22	2.28	2.28	2.24%	70,761,740
Aug 25, 2026	2.18	2.24	2.17	2.23	2.23	2.29%	70,388,184
Aug 24, 2026	2.21	2.22	2.17	2.18	2.18	-1.36%	70,502,353
Aug 21, 2026	2.25	2.26	2.18	2.21	2.21	-2.64%	99,344,100
Aug 20, 2026	2.18	2.35	2.17	2.27	2.27	3.65%	144,619,600
Aug 19, 2026	2.19	2.22	2.17	2.19	2.19	-0.45%	62,112,490
Aug 18, 2026	2.20	2.23	2.18	2.20	2.20	-	62,760,755
Aug 17, 2026	2.20	2.21	2.16	2.20	2.20	-	49,795,624
Aug 14, 2026	2.26	2.27	2.18	2.20	2.20	-3.08%	111,132,818
Aug 13, 2026	2.32	2.35	2.26	2.27	2.27	-2.58%	105,216,192
Aug 12, 2026	2.25	2.35	2.24	2.33	2.33	3.56%	146,525,292
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