Generation Development Group Limited (ASX:GDG)
Australia
· Delayed Price · Currency is AUD 4.410
+0.120 (2.80%)
At close: Mar 6, 2026
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.14 | 4.32 | 4.04 | 4.29 | 4.29 | 2.63% | 9,053,890 |
| Mar 4, 2026 | 4.35 | 4.54 | 4.13 | 4.18 | 4.18 | -7.11% | 2,010,712 |
| Mar 3, 2026 | 4.63 | 4.70 | 4.49 | 4.50 | 4.50 | -3.23% | 2,040,190 |
| Mar 2, 2026 | 4.55 | 4.73 | 4.50 | 4.65 | 4.65 | - | 2,249,254 |
| Feb 27, 2026 | 4.88 | 4.96 | 4.61 | 4.65 | 4.65 | -0.64% | 1,243,590 |
| Feb 26, 2026 | 4.61 | 4.72 | 4.46 | 4.68 | 4.68 | 10.12% | 2,794,872 |
| Feb 25, 2026 | 4.33 | 4.35 | 4.15 | 4.25 | 4.25 | 3.66% | 3,076,152 |
| Feb 24, 2026 | 4.27 | 4.29 | 4.00 | 4.10 | 4.10 | -6.39% | 2,175,071 |
| Feb 23, 2026 | 4.64 | 4.65 | 4.37 | 4.38 | 4.38 | -6.01% | 1,760,923 |
| Feb 20, 2026 | 4.79 | 4.79 | 4.59 | 4.66 | 4.66 | -3.92% | 934,059 |
| Feb 19, 2026 | 4.56 | 4.91 | 4.56 | 4.85 | 4.85 | 4.08% | 1,318,577 |
| Feb 18, 2026 | 4.41 | 4.70 | 4.40 | 4.66 | 4.66 | 6.15% | 1,026,463 |
| Feb 17, 2026 | 4.25 | 4.41 | 4.14 | 4.39 | 4.39 | 3.29% | 915,814 |
| Feb 16, 2026 | 4.12 | 4.25 | 4.08 | 4.25 | 4.25 | 3.16% | 3,529,428 |
| Feb 13, 2026 | 4.42 | 4.45 | 4.11 | 4.12 | 4.12 | -6.58% | 3,030,426 |
| Feb 12, 2026 | 4.60 | 4.71 | 4.40 | 4.41 | 4.41 | -9.45% | 2,514,038 |
| Feb 11, 2026 | 4.85 | 4.87 | 4.70 | 4.87 | 4.87 | 1.25% | 1,400,741 |
| Feb 10, 2026 | 5.04 | 5.04 | 4.70 | 4.81 | 4.81 | 0.21% | 1,430,564 |
| Feb 9, 2026 | 4.74 | 4.81 | 4.71 | 4.80 | 4.80 | 4.12% | 1,720,624 |
| Feb 6, 2026 | 4.74 | 4.76 | 4.43 | 4.61 | 4.61 | -4.55% | 3,433,592 |
| Feb 5, 2026 | 4.96 | 4.97 | 4.81 | 4.83 | 4.83 | -3.01% | 2,018,481 |
| Feb 4, 2026 | 5.09 | 5.09 | 4.94 | 4.98 | 4.98 | -2.73% | 2,418,004 |
| Feb 3, 2026 | 5.17 | 5.22 | 5.09 | 5.12 | 5.12 | -0.78% | 1,178,365 |
| Feb 2, 2026 | 5.33 | 5.40 | 5.16 | 5.16 | 5.16 | -4.09% | 1,440,531 |
| Jan 30, 2026 | 5.51 | 5.53 | 5.38 | 5.38 | 5.38 | -2.36% | 1,249,824 |
| Jan 29, 2026 | 5.65 | 5.68 | 5.44 | 5.51 | 5.51 | -2.13% | 1,364,856 |
| Jan 28, 2026 | 5.65 | 5.77 | 5.62 | 5.63 | 5.63 | -0.35% | 1,453,917 |
| Jan 27, 2026 | 5.52 | 5.73 | 5.51 | 5.65 | 5.65 | 2.36% | 935,229 |
| Jan 23, 2026 | 5.68 | 5.68 | 5.42 | 5.52 | 5.52 | -2.30% | 2,564,469 |
| Jan 22, 2026 | 6.03 | 6.13 | 5.37 | 5.65 | 5.65 | -5.99% | 6,648,434 |
| Jan 21, 2026 | 6.08 | 6.08 | 5.83 | 6.01 | 6.01 | -2.44% | 1,254,261 |
| Jan 20, 2026 | 6.09 | 6.33 | 6.05 | 6.16 | 6.16 | 1.32% | 1,393,695 |
| Jan 19, 2026 | 6.11 | 6.16 | 6.01 | 6.08 | 6.08 | -2.25% | 897,790 |
| Jan 16, 2026 | 5.87 | 6.22 | 5.87 | 6.22 | 6.22 | 5.25% | 1,244,756 |
| Jan 15, 2026 | 6.10 | 6.26 | 5.82 | 5.91 | 5.91 | -1.99% | 1,631,354 |
| Jan 14, 2026 | 6.05 | 6.05 | 5.92 | 6.03 | 6.03 | -0.33% | 1,080,010 |
| Jan 13, 2026 | 6.13 | 6.27 | 6.02 | 6.05 | 6.05 | -1.31% | 1,130,578 |
| Jan 12, 2026 | 6.02 | 6.28 | 6.02 | 6.13 | 6.13 | 2.17% | 952,115 |
| Jan 9, 2026 | 5.98 | 6.06 | 5.95 | 6.00 | 6.00 | 0.84% | 555,012 |
| Jan 8, 2026 | 5.83 | 5.97 | 5.75 | 5.95 | 5.95 | 1.19% | 368,796 |
| Jan 7, 2026 | 5.75 | 5.94 | 5.73 | 5.88 | 5.88 | 2.44% | 565,754 |
| Jan 6, 2026 | 5.81 | 5.93 | 5.73 | 5.74 | 5.74 | -2.38% | 1,194,794 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.80 | 5.88 | 5.88 | -0.34% | 690,243 |
| Jan 2, 2026 | 5.89 | 5.95 | 5.76 | 5.90 | 5.90 | 0.17% | 273,664 |
| Dec 31, 2025 | 5.92 | 5.92 | 5.78 | 5.89 | 5.89 | 0.51% | 336,250 |
| Dec 30, 2025 | 5.90 | 6.06 | 5.83 | 5.86 | 5.86 | 0.69% | 536,663 |
| Dec 29, 2025 | 5.87 | 5.89 | 5.76 | 5.82 | 5.82 | -0.85% | 456,041 |
| Dec 24, 2025 | 5.78 | 5.87 | 5.74 | 5.87 | 5.87 | -0.84% | 372,665 |
| Dec 23, 2025 | 5.96 | 6.09 | 5.90 | 5.92 | 5.92 | -0.67% | 1,535,488 |
| Dec 22, 2025 | 5.95 | 6.00 | 5.76 | 5.96 | 5.96 | 2.05% | 1,377,034 |
| Dec 19, 2025 | 5.68 | 5.88 | 5.68 | 5.84 | 5.84 | 3.36% | 1,542,708 |
| Dec 18, 2025 | 5.54 | 5.72 | 5.52 | 5.65 | 5.65 | - | 1,373,367 |
| Dec 17, 2025 | 5.84 | 5.84 | 5.61 | 5.65 | 5.65 | -2.25% | 1,058,154 |
| Dec 16, 2025 | 5.67 | 5.78 | 5.53 | 5.78 | 5.78 | 1.94% | 1,223,222 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.58 | 5.67 | 5.67 | 0.89% | 552,998 |
| Dec 12, 2025 | 5.77 | 5.77 | 5.54 | 5.62 | 5.62 | -0.18% | 1,900,721 |
| Dec 11, 2025 | 5.85 | 5.93 | 5.59 | 5.63 | 5.63 | -2.93% | 1,092,554 |
| Dec 10, 2025 | 5.91 | 5.95 | 5.76 | 5.80 | 5.80 | -2.68% | 709,690 |
| Dec 9, 2025 | 5.99 | 6.04 | 5.91 | 5.96 | 5.96 | -0.83% | 538,607 |
| Dec 8, 2025 | 6.08 | 6.09 | 5.97 | 6.01 | 6.01 | -1.64% | 3,201,103 |
| Dec 5, 2025 | 6.00 | 6.22 | 6.00 | 6.11 | 6.11 | 2.52% | 896,332 |
| Dec 4, 2025 | 6.09 | 6.18 | 5.91 | 5.96 | 5.96 | -2.45% | 773,062 |
| Dec 3, 2025 | 6.14 | 6.23 | 6.09 | 6.11 | 6.11 | -0.97% | 943,264 |
| Dec 2, 2025 | 6.29 | 6.32 | 6.16 | 6.17 | 6.17 | -2.83% | 2,191,027 |
| Dec 1, 2025 | 6.56 | 6.56 | 6.28 | 6.35 | 6.35 | -3.79% | 1,288,943 |
| Nov 28, 2025 | 6.65 | 6.69 | 6.54 | 6.60 | 6.60 | -0.45% | 784,802 |
| Nov 27, 2025 | 6.58 | 6.78 | 6.52 | 6.63 | 6.63 | 1.07% | 1,274,404 |
| Nov 26, 2025 | 6.44 | 6.62 | 6.42 | 6.56 | 6.56 | 3.63% | 1,154,516 |
| Nov 25, 2025 | 6.41 | 6.58 | 6.26 | 6.33 | 6.33 | -1.40% | 1,765,253 |
| Nov 24, 2025 | 6.12 | 6.42 | 6.02 | 6.42 | 6.42 | 4.90% | 1,809,825 |
| Nov 21, 2025 | 6.15 | 6.21 | 6.01 | 6.12 | 6.12 | -1.61% | 1,069,999 |
| Nov 20, 2025 | 6.07 | 6.33 | 6.05 | 6.22 | 6.22 | 3.15% | 1,473,061 |
| Nov 19, 2025 | 6.16 | 6.16 | 5.86 | 6.03 | 6.03 | 0.17% | 2,100,517 |
| Nov 18, 2025 | 6.25 | 6.25 | 5.96 | 6.02 | 6.02 | -5.05% | 1,386,748 |
| Nov 17, 2025 | 6.27 | 6.34 | 6.09 | 6.34 | 6.34 | 0.16% | 1,761,114 |
| Nov 14, 2025 | 6.16 | 6.36 | 6.01 | 6.33 | 6.33 | -3.80% | 1,925,735 |
| Nov 13, 2025 | 6.71 | 6.71 | 6.52 | 6.58 | 6.58 | -0.30% | 1,582,475 |
| Nov 12, 2025 | 6.61 | 6.69 | 6.54 | 6.60 | 6.60 | -0.15% | 981,814 |
| Nov 11, 2025 | 6.72 | 6.72 | 6.56 | 6.61 | 6.61 | 0.30% | 722,325 |
| Nov 10, 2025 | 6.67 | 6.80 | 6.58 | 6.59 | 6.59 | 0.15% | 2,785,234 |
| Nov 7, 2025 | 6.89 | 6.94 | 6.44 | 6.58 | 6.58 | -5.19% | 5,760,980 |
| Nov 6, 2025 | 7.05 | 7.08 | 6.84 | 6.94 | 6.94 | -0.43% | 1,034,553 |
| Nov 5, 2025 | 7.09 | 7.11 | 6.79 | 6.97 | 6.97 | -1.55% | 1,419,859 |
| Nov 4, 2025 | 7.26 | 7.26 | 7.06 | 7.08 | 7.08 | -1.67% | 684,233 |
| Nov 3, 2025 | 7.16 | 7.30 | 7.07 | 7.20 | 7.20 | 0.56% | 1,143,706 |
| Oct 31, 2025 | 7.33 | 7.36 | 7.05 | 7.16 | 7.16 | -1.24% | 2,556,602 |
| Oct 30, 2025 | 7.40 | 7.43 | 7.19 | 7.25 | 7.25 | -2.95% | 915,467 |
| Oct 29, 2025 | 7.37 | 7.52 | 7.34 | 7.47 | 7.47 | 0.81% | 766,249 |
| Oct 28, 2025 | 7.45 | 7.57 | 7.29 | 7.41 | 7.41 | -1.20% | 1,633,087 |
| Oct 27, 2025 | 7.40 | 7.52 | 7.25 | 7.50 | 7.50 | 2.60% | 1,392,547 |
| Oct 24, 2025 | 7.37 | 7.40 | 7.27 | 7.31 | 7.31 | -0.81% | 1,057,886 |
| Oct 23, 2025 | 7.34 | 7.41 | 7.17 | 7.37 | 7.37 | 0.55% | 1,196,302 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.19 | 7.33 | 7.33 | 0.69% | 2,705,352 |
| Oct 21, 2025 | 7.34 | 7.45 | 7.12 | 7.28 | 7.28 | 2.25% | 2,581,791 |
| Oct 20, 2025 | 6.84 | 7.20 | 6.81 | 7.12 | 7.12 | 4.40% | 2,140,700 |
| Oct 17, 2025 | 7.17 | 7.28 | 6.82 | 6.82 | 6.82 | -7.21% | 2,407,004 |
| Oct 16, 2025 | 7.57 | 7.77 | 7.35 | 7.35 | 7.35 | -3.29% | 13,877,390 |
| Oct 15, 2025 | 7.40 | 7.73 | 7.36 | 7.60 | 7.60 | 3.83% | 1,114,020 |
| Oct 14, 2025 | 7.32 | 7.41 | 7.24 | 7.32 | 7.32 | 0.69% | 2,579,479 |
| Oct 13, 2025 | 7.29 | 7.39 | 7.12 | 7.27 | 7.27 | -3.32% | 1,196,609 |