Generation Development Group Limited (ASX:GDG)
Australia
· Delayed Price · Currency is AUD 6.11
+0.15 (2.52%)
At close: Dec 5, 2025
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.25 | 7.53 | 7.25 | 7.52 | 7.52 | 1.62% | 955,857 |
| Oct 9, 2025 | 7.36 | 7.49 | 7.22 | 7.40 | 7.40 | 0.95% | 981,176 |
| Oct 8, 2025 | 7.25 | 7.36 | 7.11 | 7.33 | 7.33 | 1.10% | 2,252,134 |
| Oct 7, 2025 | 7.23 | 7.30 | 7.16 | 7.25 | 7.25 | 0.69% | 668,068 |
| Oct 6, 2025 | 7.16 | 7.24 | 7.13 | 7.20 | 7.20 | 0.70% | 388,605 |
| Oct 3, 2025 | 7.03 | 7.20 | 6.98 | 7.15 | 7.15 | 2.00% | 878,247 |
| Oct 2, 2025 | 7.06 | 7.08 | 6.87 | 7.01 | 7.01 | -0.43% | 828,312 |
| Oct 1, 2025 | 6.89 | 7.10 | 6.86 | 7.04 | 7.04 | 1.15% | 1,631,523 |
| Sep 30, 2025 | 6.90 | 7.03 | 6.82 | 6.96 | 6.96 | 0.14% | 1,266,867 |
| Sep 29, 2025 | 6.84 | 7.02 | 6.82 | 6.95 | 6.95 | 1.91% | 1,044,547 |
| Sep 26, 2025 | 6.82 | 6.91 | 6.71 | 6.82 | 6.82 | -0.87% | 908,555 |
| Sep 25, 2025 | 6.90 | 6.97 | 6.80 | 6.88 | 6.88 | -1.01% | 2,388,029 |
| Sep 24, 2025 | 6.93 | 6.99 | 6.79 | 6.95 | 6.95 | -1.00% | 905,585 |
| Sep 23, 2025 | 7.33 | 7.33 | 7.00 | 7.02 | 7.02 | -1.27% | 1,052,290 |
| Sep 22, 2025 | 7.22 | 7.24 | 7.05 | 7.11 | 7.11 | -3.92% | 1,597,153 |
| Sep 19, 2025 | 7.00 | 7.40 | 6.94 | 7.40 | 7.40 | 6.78% | 4,908,527 |
| Sep 18, 2025 | 6.95 | 7.04 | 6.89 | 6.93 | 6.93 | -0.29% | 2,130,772 |
| Sep 17, 2025 | 6.85 | 7.03 | 6.84 | 6.95 | 6.95 | 1.02% | 1,485,735 |
| Sep 16, 2025 | 6.90 | 6.99 | 6.74 | 6.88 | 6.88 | 0.58% | 2,560,544 |
| Sep 15, 2025 | 6.65 | 6.95 | 6.65 | 6.84 | 6.84 | 1.03% | 2,487,424 |
| Sep 12, 2025 | 6.52 | 6.78 | 6.51 | 6.77 | 6.77 | 4.96% | 2,499,075 |
| Sep 11, 2025 | 6.34 | 6.51 | 6.32 | 6.45 | 6.45 | 1.90% | 1,010,407 |
| Sep 10, 2025 | 6.09 | 6.38 | 6.07 | 6.33 | 6.33 | 3.60% | 925,033 |
| Sep 9, 2025 | 6.11 | 6.13 | 6.04 | 6.11 | 6.11 | 0.16% | 1,125,836 |
| Sep 8, 2025 | 6.12 | 6.27 | 6.10 | 6.10 | 6.10 | -1.29% | 1,250,672 |
| Sep 5, 2025 | 6.04 | 6.19 | 6.02 | 6.18 | 6.18 | 2.83% | 1,050,297 |
| Sep 4, 2025 | 6.14 | 6.23 | 6.00 | 6.01 | 6.00 | -1.48% | 1,135,106 |
| Sep 3, 2025 | 6.24 | 6.27 | 6.02 | 6.10 | 6.09 | -2.87% | 2,161,691 |
| Sep 2, 2025 | 6.31 | 6.35 | 6.13 | 6.28 | 6.27 | -0.32% | 1,474,607 |
| Sep 1, 2025 | 6.76 | 6.89 | 6.30 | 6.30 | 6.29 | -8.70% | 2,130,826 |
| Aug 29, 2025 | 7.04 | 7.12 | 6.81 | 6.90 | 6.89 | 1.47% | 1,853,622 |
| Aug 28, 2025 | 6.53 | 7.27 | 6.41 | 6.80 | 6.79 | 6.75% | 2,714,359 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.14 | 6.37 | 6.36 | 2.08% | 818,435 |
| Aug 26, 2025 | 6.23 | 6.32 | 6.19 | 6.24 | 6.23 | -0.32% | 11,831,860 |
| Aug 25, 2025 | 6.35 | 6.50 | 6.25 | 6.26 | 6.25 | -0.48% | 1,540,070 |
| Aug 22, 2025 | 6.30 | 6.31 | 6.13 | 6.29 | 6.28 | - | 1,267,157 |
| Aug 21, 2025 | 6.16 | 6.31 | 6.13 | 6.29 | 6.28 | 2.78% | 1,228,953 |
| Aug 20, 2025 | 6.29 | 6.32 | 6.11 | 6.12 | 6.11 | -2.39% | 1,262,946 |
| Aug 19, 2025 | 6.30 | 6.31 | 6.16 | 6.27 | 6.26 | -0.95% | 1,675,803 |
| Aug 18, 2025 | 6.43 | 6.50 | 6.33 | 6.33 | 6.32 | -2.62% | 1,468,814 |
| Aug 15, 2025 | 6.41 | 6.50 | 6.36 | 6.50 | 6.49 | 1.88% | 737,812 |
| Aug 14, 2025 | 6.32 | 6.44 | 6.32 | 6.38 | 6.37 | 1.43% | 1,202,316 |
| Aug 13, 2025 | 6.36 | 6.38 | 6.29 | 6.29 | 6.28 | - | 794,180 |
| Aug 12, 2025 | 6.21 | 6.30 | 6.11 | 6.29 | 6.28 | 1.62% | 1,126,580 |
| Aug 11, 2025 | 6.33 | 6.41 | 6.18 | 6.19 | 6.18 | -2.98% | 1,326,862 |
| Aug 8, 2025 | 6.54 | 6.61 | 6.31 | 6.38 | 6.37 | 1.43% | 2,394,662 |
| Aug 7, 2025 | 6.18 | 6.34 | 6.16 | 6.29 | 6.28 | 0.64% | 1,207,329 |
| Aug 6, 2025 | 6.23 | 6.36 | 6.12 | 6.25 | 6.24 | - | 1,675,786 |
| Aug 5, 2025 | 6.11 | 6.28 | 6.02 | 6.25 | 6.24 | 5.04% | 3,002,526 |
| Aug 4, 2025 | 5.97 | 5.98 | 5.87 | 5.95 | 5.94 | -1.16% | 754,631 |
| Aug 1, 2025 | 6.02 | 6.03 | 5.89 | 6.02 | 6.01 | -0.66% | 1,513,128 |
| Jul 31, 2025 | 6.01 | 6.09 | 5.86 | 6.06 | 6.05 | 1.17% | 1,570,867 |
| Jul 30, 2025 | 5.84 | 6.00 | 5.73 | 5.99 | 5.98 | 2.57% | 1,516,896 |
| Jul 29, 2025 | 5.79 | 5.95 | 5.70 | 5.84 | 5.83 | -0.17% | 1,334,135 |
| Jul 28, 2025 | 5.72 | 5.87 | 5.65 | 5.85 | 5.84 | 4.46% | 1,428,424 |
| Jul 25, 2025 | 5.45 | 5.60 | 5.40 | 5.60 | 5.59 | 2.38% | 939,880 |
| Jul 24, 2025 | 5.56 | 5.66 | 5.46 | 5.47 | 5.46 | 0.92% | 1,869,178 |
| Jul 23, 2025 | 5.43 | 5.50 | 5.12 | 5.42 | 5.41 | -0.73% | 2,706,131 |
| Jul 22, 2025 | 5.39 | 5.46 | 5.25 | 5.46 | 5.45 | 1.30% | 888,671 |
| Jul 21, 2025 | 5.50 | 5.59 | 5.33 | 5.39 | 5.38 | -2.88% | 1,398,031 |