Generation Development Group Limited (ASX:GDG)
Australia
· Delayed Price · Currency is AUD 3.720
+0.050 (1.36%)
Apr 29, 2026, 4:11 PM AEST
ASX:GDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.70 | 3.86 | 3.70 | 3.72 | 3.72 | 1.36% | 1,750,981 |
| Apr 28, 2026 | 3.55 | 3.75 | 3.50 | 3.67 | 3.67 | 0.27% | 1,403,299 |
| Apr 27, 2026 | 3.51 | 3.78 | 3.51 | 3.66 | 3.66 | 1.39% | 2,598,619 |
| Apr 24, 2026 | 3.62 | 3.64 | 3.44 | 3.61 | 3.61 | 0.28% | 3,167,827 |
| Apr 23, 2026 | 3.45 | 3.73 | 3.43 | 3.60 | 3.60 | 1.12% | 4,640,668 |
| Apr 22, 2026 | 4.40 | 4.51 | 3.56 | 3.56 | 3.56 | -22.61% | 12,329,360 |
| Apr 21, 2026 | 4.55 | 4.73 | 4.55 | 4.60 | 4.60 | 1.10% | 2,887,073 |
| Apr 20, 2026 | 4.36 | 4.57 | 4.29 | 4.55 | 4.55 | 2.94% | 2,708,404 |
| Apr 17, 2026 | 4.40 | 4.51 | 4.26 | 4.42 | 4.42 | - | 2,089,605 |
| Apr 16, 2026 | 4.35 | 4.49 | 4.31 | 4.42 | 4.42 | 2.55% | 1,425,071 |
| Apr 15, 2026 | 4.30 | 4.36 | 4.23 | 4.31 | 4.31 | 2.86% | 1,635,309 |
| Apr 14, 2026 | 4.31 | 4.36 | 4.19 | 4.19 | 4.19 | 1.21% | 1,364,378 |
| Apr 13, 2026 | 4.10 | 4.27 | 4.07 | 4.14 | 4.14 | -2.82% | 1,794,966 |
| Apr 10, 2026 | 4.15 | 4.27 | 4.06 | 4.26 | 4.26 | 1.19% | 1,726,286 |
| Apr 9, 2026 | 4.37 | 4.37 | 4.14 | 4.21 | 4.21 | -6.65% | 1,905,860 |
| Apr 8, 2026 | 4.31 | 4.65 | 4.30 | 4.51 | 4.51 | 10.54% | 3,480,036 |
| Apr 7, 2026 | 3.97 | 4.14 | 3.97 | 4.08 | 4.08 | 4.62% | 1,071,001 |
| Apr 2, 2026 | 4.38 | 4.41 | 3.90 | 3.90 | 3.90 | -11.16% | 2,074,252 |
| Apr 1, 2026 | 4.37 | 4.46 | 4.30 | 4.39 | 4.39 | 4.52% | 2,682,566 |
| Mar 31, 2026 | 3.90 | 4.25 | 3.89 | 4.20 | 4.20 | 7.42% | 2,509,523 |
| Mar 30, 2026 | 3.91 | 3.97 | 3.87 | 3.91 | 3.91 | -3.22% | 2,509,651 |
| Mar 27, 2026 | 4.05 | 4.13 | 3.98 | 4.04 | 4.04 | -0.98% | 1,930,616 |
| Mar 26, 2026 | 4.11 | 4.19 | 4.05 | 4.08 | 4.08 | -0.73% | 1,493,616 |
| Mar 25, 2026 | 3.98 | 4.15 | 3.96 | 4.11 | 4.11 | 5.38% | 1,851,054 |
| Mar 24, 2026 | 4.00 | 4.10 | 3.86 | 3.90 | 3.90 | - | 2,004,149 |
| Mar 23, 2026 | 3.66 | 3.93 | 3.65 | 3.90 | 3.90 | 2.63% | 1,706,999 |
| Mar 20, 2026 | 3.81 | 3.90 | 3.79 | 3.80 | 3.80 | -0.52% | 1,666,300 |
| Mar 19, 2026 | 3.78 | 3.87 | 3.71 | 3.82 | 3.82 | -3.05% | 2,267,785 |
| Mar 18, 2026 | 3.94 | 4.00 | 3.81 | 3.94 | 3.94 | 1.81% | 2,377,036 |
| Mar 17, 2026 | 3.81 | 3.89 | 3.72 | 3.87 | 3.87 | 1.04% | 1,350,084 |
| Mar 16, 2026 | 3.74 | 3.85 | 3.71 | 3.83 | 3.83 | -0.26% | 1,715,616 |
| Mar 13, 2026 | 3.90 | 4.05 | 3.80 | 3.84 | 3.84 | -4.24% | 3,167,226 |
| Mar 12, 2026 | 4.20 | 4.20 | 3.92 | 4.01 | 4.01 | -4.75% | 1,479,889 |
| Mar 11, 2026 | 4.12 | 4.28 | 4.12 | 4.21 | 4.21 | -3.00% | 1,762,546 |
| Mar 10, 2026 | 4.45 | 4.45 | 4.26 | 4.34 | 4.34 | 2.12% | 1,523,348 |
| Mar 9, 2026 | 4.21 | 4.28 | 4.11 | 4.25 | 4.24 | -3.63% | 4,272,638 |
| Mar 6, 2026 | 4.19 | 4.43 | 4.17 | 4.41 | 4.40 | 2.80% | 2,237,422 |
| Mar 5, 2026 | 4.14 | 4.32 | 4.04 | 4.29 | 4.28 | 2.63% | 9,053,890 |
| Mar 4, 2026 | 4.35 | 4.54 | 4.13 | 4.18 | 4.17 | -7.11% | 2,010,712 |
| Mar 3, 2026 | 4.63 | 4.70 | 4.49 | 4.50 | 4.49 | -3.23% | 2,040,190 |
| Mar 2, 2026 | 4.55 | 4.73 | 4.50 | 4.65 | 4.64 | - | 2,249,254 |
| Feb 27, 2026 | 4.88 | 4.96 | 4.61 | 4.65 | 4.64 | -0.64% | 1,243,590 |
| Feb 26, 2026 | 4.61 | 4.72 | 4.46 | 4.68 | 4.67 | 10.12% | 2,794,872 |
| Feb 25, 2026 | 4.33 | 4.35 | 4.15 | 4.25 | 4.24 | 3.66% | 3,076,152 |
| Feb 24, 2026 | 4.27 | 4.29 | 4.00 | 4.10 | 4.09 | -6.39% | 2,175,071 |
| Feb 23, 2026 | 4.64 | 4.65 | 4.37 | 4.38 | 4.37 | -6.01% | 1,760,923 |
| Feb 20, 2026 | 4.79 | 4.79 | 4.59 | 4.66 | 4.65 | -3.92% | 934,059 |
| Feb 19, 2026 | 4.56 | 4.91 | 4.56 | 4.85 | 4.84 | 4.08% | 1,318,577 |
| Feb 18, 2026 | 4.41 | 4.70 | 4.40 | 4.66 | 4.65 | 6.15% | 1,026,463 |
| Feb 17, 2026 | 4.25 | 4.41 | 4.14 | 4.39 | 4.38 | 3.29% | 915,814 |
| Feb 16, 2026 | 4.12 | 4.25 | 4.08 | 4.25 | 4.24 | 3.16% | 3,763,974 |
| Feb 13, 2026 | 4.42 | 4.45 | 4.11 | 4.12 | 4.11 | -6.58% | 3,030,426 |
| Feb 12, 2026 | 4.60 | 4.71 | 4.40 | 4.41 | 4.40 | -9.45% | 2,514,038 |
| Feb 11, 2026 | 4.85 | 4.87 | 4.70 | 4.87 | 4.86 | 1.25% | 1,400,741 |
| Feb 10, 2026 | 5.04 | 5.04 | 4.70 | 4.81 | 4.80 | 0.21% | 1,531,071 |
| Feb 9, 2026 | 4.74 | 4.81 | 4.71 | 4.80 | 4.79 | 4.12% | 1,720,624 |
| Feb 6, 2026 | 4.74 | 4.76 | 4.43 | 4.61 | 4.60 | -4.55% | 3,433,592 |
| Feb 5, 2026 | 4.96 | 4.97 | 4.81 | 4.83 | 4.82 | -3.01% | 2,018,481 |
| Feb 4, 2026 | 5.09 | 5.09 | 4.94 | 4.98 | 4.97 | -2.73% | 2,418,004 |
| Feb 3, 2026 | 5.17 | 5.22 | 5.09 | 5.12 | 5.11 | -0.78% | 1,178,365 |
| Feb 2, 2026 | 5.33 | 5.40 | 5.16 | 5.16 | 5.15 | -4.09% | 1,440,531 |
| Jan 30, 2026 | 5.51 | 5.53 | 5.38 | 5.38 | 5.37 | -2.36% | 1,249,824 |
| Jan 29, 2026 | 5.65 | 5.68 | 5.44 | 5.51 | 5.50 | -2.13% | 1,364,856 |
| Jan 28, 2026 | 5.65 | 5.77 | 5.62 | 5.63 | 5.62 | -0.35% | 1,453,917 |
| Jan 27, 2026 | 5.52 | 5.73 | 5.51 | 5.65 | 5.64 | 2.36% | 935,229 |
| Jan 23, 2026 | 5.68 | 5.68 | 5.42 | 5.52 | 5.51 | -2.30% | 2,564,469 |
| Jan 22, 2026 | 6.03 | 6.13 | 5.37 | 5.65 | 5.64 | -5.99% | 6,648,434 |
| Jan 21, 2026 | 6.08 | 6.08 | 5.83 | 6.01 | 6.00 | -2.44% | 1,254,261 |
| Jan 20, 2026 | 6.09 | 6.33 | 6.05 | 6.16 | 6.15 | 1.32% | 1,393,695 |
| Jan 19, 2026 | 6.11 | 6.16 | 6.01 | 6.08 | 6.07 | -2.25% | 897,790 |
| Jan 16, 2026 | 5.87 | 6.22 | 5.87 | 6.22 | 6.21 | 5.25% | 1,244,756 |
| Jan 15, 2026 | 6.10 | 6.26 | 5.82 | 5.91 | 5.90 | -1.99% | 1,631,354 |
| Jan 14, 2026 | 6.05 | 6.05 | 5.92 | 6.03 | 6.02 | -0.33% | 1,080,010 |
| Jan 13, 2026 | 6.13 | 6.27 | 6.02 | 6.05 | 6.04 | -1.31% | 1,130,578 |
| Jan 12, 2026 | 6.02 | 6.28 | 6.02 | 6.13 | 6.12 | 2.17% | 952,115 |
| Jan 9, 2026 | 5.98 | 6.06 | 5.95 | 6.00 | 5.99 | 0.84% | 555,012 |
| Jan 8, 2026 | 5.83 | 5.97 | 5.75 | 5.95 | 5.94 | 1.19% | 373,437 |
| Jan 7, 2026 | 5.75 | 5.94 | 5.73 | 5.88 | 5.87 | 2.44% | 565,754 |
| Jan 6, 2026 | 5.81 | 5.93 | 5.73 | 5.74 | 5.73 | -2.38% | 1,194,794 |
| Jan 5, 2026 | 5.85 | 5.89 | 5.80 | 5.88 | 5.87 | -0.34% | 690,243 |
| Jan 2, 2026 | 5.89 | 5.95 | 5.76 | 5.90 | 5.89 | 0.17% | 273,664 |
| Dec 31, 2025 | 5.92 | 5.92 | 5.78 | 5.89 | 5.88 | 0.51% | 336,250 |
| Dec 30, 2025 | 5.90 | 6.06 | 5.83 | 5.86 | 5.85 | 0.69% | 536,663 |
| Dec 29, 2025 | 5.87 | 5.89 | 5.76 | 5.82 | 5.81 | -0.85% | 456,041 |
| Dec 24, 2025 | 5.78 | 5.87 | 5.74 | 5.87 | 5.86 | -0.84% | 372,665 |
| Dec 23, 2025 | 5.96 | 6.09 | 5.90 | 5.92 | 5.91 | -0.67% | 1,535,488 |
| Dec 22, 2025 | 5.95 | 6.00 | 5.76 | 5.96 | 5.95 | 2.05% | 1,377,034 |
| Dec 19, 2025 | 5.68 | 5.88 | 5.68 | 5.84 | 5.83 | 3.36% | 1,542,708 |
| Dec 18, 2025 | 5.54 | 5.72 | 5.52 | 5.65 | 5.64 | - | 1,373,367 |
| Dec 17, 2025 | 5.84 | 5.84 | 5.61 | 5.65 | 5.64 | -2.25% | 1,058,154 |
| Dec 16, 2025 | 5.67 | 5.78 | 5.53 | 5.78 | 5.77 | 1.94% | 1,223,222 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.58 | 5.67 | 5.66 | 0.89% | 552,998 |
| Dec 12, 2025 | 5.77 | 5.77 | 5.54 | 5.62 | 5.61 | -0.18% | 1,900,721 |
| Dec 11, 2025 | 5.85 | 5.93 | 5.59 | 5.63 | 5.62 | -2.93% | 1,124,198 |
| Dec 10, 2025 | 5.91 | 5.95 | 5.76 | 5.80 | 5.79 | -2.68% | 709,690 |
| Dec 9, 2025 | 5.99 | 6.04 | 5.91 | 5.96 | 5.95 | -0.83% | 544,187 |
| Dec 8, 2025 | 6.08 | 6.09 | 5.97 | 6.01 | 6.00 | -1.64% | 3,201,103 |
| Dec 5, 2025 | 6.00 | 6.22 | 6.00 | 6.11 | 6.10 | 2.52% | 896,332 |
| Dec 4, 2025 | 6.09 | 6.18 | 5.91 | 5.96 | 5.95 | -2.45% | 773,062 |
| Dec 3, 2025 | 6.14 | 6.23 | 6.09 | 6.11 | 6.10 | -0.97% | 943,264 |