GemLife Communities Group (ASX:GLF)
Australia
· Delayed Price · Currency is AUD 4.670
+0.010 (0.21%)
Apr 28, 2026, 4:10 PM AEST
GemLife Communities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.65 | 4.72 | 4.58 | 4.67 | 4.67 | 0.21% | 386,697 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.60 | 4.66 | 4.66 | 0.22% | 165,110 |
| Apr 24, 2026 | 4.75 | 4.76 | 4.61 | 4.65 | 4.65 | -1.27% | 482,263 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.53 | 4.71 | 4.71 | 0.43% | 625,776 |
| Apr 22, 2026 | 4.70 | 4.73 | 4.59 | 4.69 | 4.69 | 2.18% | 410,521 |
| Apr 21, 2026 | 4.66 | 4.70 | 4.53 | 4.59 | 4.59 | 0.44% | 416,726 |
| Apr 20, 2026 | 4.57 | 4.64 | 4.44 | 4.57 | 4.57 | 1.33% | 380,553 |
| Apr 17, 2026 | 4.47 | 4.54 | 4.39 | 4.51 | 4.51 | 2.73% | 628,389 |
| Apr 16, 2026 | 4.38 | 4.47 | 4.37 | 4.39 | 4.39 | 0.69% | 309,276 |
| Apr 15, 2026 | 4.38 | 4.45 | 4.33 | 4.36 | 4.36 | 0.69% | 539,791 |
| Apr 14, 2026 | 4.35 | 4.42 | 4.24 | 4.33 | 4.33 | 0.70% | 458,678 |
| Apr 13, 2026 | 4.30 | 4.36 | 4.24 | 4.30 | 4.30 | - | 1,344,337 |
| Apr 10, 2026 | 4.34 | 4.40 | 4.22 | 4.30 | 4.30 | -0.46% | 455,072 |
| Apr 9, 2026 | 4.48 | 4.48 | 4.27 | 4.32 | 4.32 | -1.37% | 1,188,716 |
| Apr 8, 2026 | 4.42 | 4.43 | 4.30 | 4.38 | 4.38 | 4.29% | 924,640 |
| Apr 7, 2026 | 4.37 | 4.40 | 4.20 | 4.20 | 4.20 | -2.10% | 1,131,924 |
| Apr 2, 2026 | 4.50 | 4.51 | 4.25 | 4.29 | 4.29 | -3.38% | 1,040,008 |
| Apr 1, 2026 | 4.44 | 4.48 | 4.25 | 4.44 | 4.44 | - | 3,490,853 |
| Mar 31, 2026 | 4.60 | 4.60 | 4.33 | 4.44 | 4.44 | -0.22% | 489,943 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.37 | 4.45 | 4.45 | -3.26% | 913,019 |
| Mar 27, 2026 | 4.66 | 4.66 | 4.55 | 4.60 | 4.60 | -0.22% | 588,942 |
| Mar 26, 2026 | 4.82 | 4.82 | 4.60 | 4.61 | 4.61 | -2.54% | 658,471 |
| Mar 25, 2026 | 4.74 | 4.77 | 4.68 | 4.73 | 4.73 | 1.07% | 544,235 |
| Mar 24, 2026 | 4.80 | 4.88 | 4.68 | 4.68 | 4.68 | -1.27% | 454,138 |
| Mar 23, 2026 | 4.76 | 4.79 | 4.53 | 4.74 | 4.74 | -1.25% | 1,526,642 |
| Mar 20, 2026 | 4.98 | 5.04 | 4.72 | 4.80 | 4.80 | -4.00% | 11,262,940 |
| Mar 19, 2026 | 5.01 | 5.04 | 4.94 | 5.00 | 5.00 | -0.40% | 752,526 |
| Mar 18, 2026 | 5.05 | 5.12 | 4.89 | 5.02 | 5.02 | 1.21% | 2,055,998 |
| Mar 17, 2026 | 4.96 | 5.00 | 4.89 | 4.96 | 4.96 | 0.61% | 538,567 |
| Mar 16, 2026 | 5.00 | 5.01 | 4.88 | 4.93 | 4.93 | -1.40% | 647,104 |
| Mar 13, 2026 | 5.06 | 5.08 | 4.90 | 5.00 | 5.00 | - | 848,834 |
| Mar 12, 2026 | 4.99 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 931,099 |
| Mar 11, 2026 | 5.02 | 5.10 | 4.98 | 5.05 | 5.05 | 0.60% | 752,188 |
| Mar 10, 2026 | 5.00 | 5.10 | 5.00 | 5.02 | 5.02 | 1.41% | 2,260,766 |
| Mar 9, 2026 | 5.05 | 5.09 | 4.92 | 4.95 | 4.95 | -2.94% | 775,612 |
| Mar 6, 2026 | 5.05 | 5.11 | 5.00 | 5.10 | 5.10 | -0.97% | 412,598 |
| Mar 5, 2026 | 5.10 | 5.20 | 5.07 | 5.15 | 5.15 | - | 334,534 |
| Mar 4, 2026 | 5.27 | 5.28 | 5.15 | 5.15 | 5.15 | -2.28% | 206,792 |
| Mar 3, 2026 | 5.20 | 5.31 | 5.14 | 5.27 | 5.27 | 1.35% | 391,497 |
| Mar 2, 2026 | 5.34 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 277,866 |
| Feb 27, 2026 | 5.32 | 5.35 | 5.24 | 5.35 | 5.35 | 0.94% | 761,259 |
| Feb 26, 2026 | 5.30 | 5.37 | 5.26 | 5.30 | 5.30 | - | 409,311 |
| Feb 25, 2026 | 5.23 | 5.40 | 5.23 | 5.30 | 5.30 | 3.92% | 2,616,569 |
| Feb 24, 2026 | 5.08 | 5.14 | 5.05 | 5.10 | 5.10 | 0.39% | 321,486 |
| Feb 23, 2026 | 5.09 | 5.15 | 4.98 | 5.08 | 5.08 | -0.59% | 2,697,303 |
| Feb 20, 2026 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | -1.16% | 397,453 |
| Feb 19, 2026 | 5.00 | 5.23 | 4.92 | 5.17 | 5.17 | 2.99% | 348,101 |
| Feb 18, 2026 | 5.02 | 5.08 | 4.94 | 5.02 | 5.02 | 0.80% | 663,122 |
| Feb 17, 2026 | 5.00 | 5.08 | 4.96 | 4.98 | 4.98 | -1.19% | 188,660 |
| Feb 16, 2026 | 5.14 | 5.17 | 4.96 | 5.04 | 5.04 | -0.20% | 435,942 |
| Feb 13, 2026 | 4.96 | 5.10 | 4.91 | 5.05 | 5.05 | 2.64% | 341,255 |
| Feb 12, 2026 | 4.97 | 5.04 | 4.82 | 4.92 | 4.92 | 1.23% | 733,944 |
| Feb 11, 2026 | 4.84 | 5.05 | 4.84 | 4.86 | 4.86 | 1.04% | 629,710 |
| Feb 10, 2026 | 4.88 | 4.88 | 4.70 | 4.81 | 4.81 | -0.82% | 338,689 |
| Feb 9, 2026 | 4.90 | 4.91 | 4.79 | 4.85 | 4.85 | 0.41% | 377,350 |
| Feb 6, 2026 | 4.80 | 5.00 | 4.67 | 4.83 | 4.83 | -1.23% | 391,778 |
| Feb 5, 2026 | 5.08 | 5.10 | 4.82 | 4.89 | 4.89 | -3.36% | 941,342 |
| Feb 4, 2026 | 5.00 | 5.07 | 4.92 | 5.06 | 5.06 | 1.00% | 402,579 |
| Feb 3, 2026 | 4.92 | 5.09 | 4.91 | 5.01 | 5.01 | 0.20% | 189,607 |
| Feb 2, 2026 | 5.06 | 5.10 | 4.95 | 5.00 | 5.00 | -0.60% | 400,502 |
| Jan 30, 2026 | 5.05 | 5.13 | 5.02 | 5.03 | 5.03 | -0.59% | 313,410 |
| Jan 29, 2026 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | -0.78% | 175,358 |
| Jan 28, 2026 | 5.17 | 5.17 | 5.07 | 5.10 | 5.10 | -0.78% | 149,175 |
| Jan 27, 2026 | 5.21 | 5.21 | 5.11 | 5.14 | 5.14 | -1.15% | 294,186 |
| Jan 23, 2026 | 5.18 | 5.24 | 5.14 | 5.20 | 5.20 | 0.39% | 517,832 |
| Jan 22, 2026 | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | 0.78% | 295,475 |
| Jan 21, 2026 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | 308,121 |
| Jan 20, 2026 | 5.10 | 5.20 | 5.08 | 5.16 | 5.16 | 0.39% | 296,106 |
| Jan 19, 2026 | 5.08 | 5.20 | 5.06 | 5.14 | 5.14 | 0.98% | 319,178 |
| Jan 16, 2026 | 5.10 | 5.18 | 5.05 | 5.09 | 5.09 | - | 647,096 |
| Jan 15, 2026 | 5.10 | 5.13 | 4.99 | 5.09 | 5.09 | -0.20% | 251,953 |
| Jan 14, 2026 | 5.13 | 5.13 | 4.98 | 5.10 | 5.10 | 2.62% | 430,614 |
| Jan 13, 2026 | 5.00 | 5.10 | 4.95 | 4.97 | 4.97 | -1.39% | 334,770 |
| Jan 12, 2026 | 5.01 | 5.05 | 4.96 | 5.04 | 5.04 | 0.20% | 134,876 |
| Jan 9, 2026 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | - | 63,560 |
| Jan 8, 2026 | 5.02 | 5.07 | 5.01 | 5.03 | 5.03 | 0.20% | 236,208 |
| Jan 7, 2026 | 5.01 | 5.11 | 5.01 | 5.02 | 5.02 | -0.59% | 166,707 |
| Jan 6, 2026 | 5.11 | 5.13 | 4.99 | 5.05 | 5.05 | -1.17% | 353,845 |
| Jan 5, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | 0.39% | 600,740 |
| Jan 2, 2026 | 5.16 | 5.17 | 5.07 | 5.09 | 5.09 | 0.20% | 62,905 |
| Dec 31, 2025 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | -1.55% | 146,862 |
| Dec 30, 2025 | 5.23 | 5.23 | 5.08 | 5.16 | 5.16 | -0.39% | 269,000 |
| Dec 29, 2025 | 5.13 | 5.24 | 5.07 | 5.18 | 5.18 | 0.78% | 383,525 |
| Dec 24, 2025 | 5.03 | 5.14 | 4.98 | 5.14 | 5.14 | 3.01% | 215,935 |
| Dec 23, 2025 | 5.03 | 5.05 | 4.96 | 4.99 | 4.99 | -0.60% | 308,371 |
| Dec 22, 2025 | 5.24 | 5.24 | 4.93 | 5.02 | 5.02 | -1.57% | 466,586 |
| Dec 19, 2025 | 5.28 | 5.44 | 5.10 | 5.10 | 5.10 | -2.86% | 10,325,640 |
| Dec 18, 2025 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | -0.57% | 228,154 |
| Dec 17, 2025 | 5.24 | 5.29 | 5.09 | 5.28 | 5.28 | 1.54% | 231,867 |
| Dec 16, 2025 | 5.19 | 5.30 | 5.09 | 5.20 | 5.20 | 0.19% | 420,723 |
| Dec 15, 2025 | 5.07 | 5.19 | 4.98 | 5.19 | 5.19 | 1.37% | 192,415 |
| Dec 12, 2025 | 5.12 | 5.20 | 5.00 | 5.12 | 5.12 | 0.39% | 326,751 |
| Dec 11, 2025 | 4.96 | 5.10 | 4.93 | 5.10 | 5.10 | 3.24% | 335,338 |
| Dec 10, 2025 | 4.97 | 5.06 | 4.89 | 4.94 | 4.94 | -0.60% | 462,001 |
| Dec 9, 2025 | 5.00 | 5.08 | 4.89 | 4.97 | 4.97 | -0.40% | 965,004 |
| Dec 8, 2025 | 4.93 | 5.03 | 4.77 | 4.99 | 4.99 | 1.84% | 552,914 |
| Dec 5, 2025 | 4.90 | 4.94 | 4.79 | 4.90 | 4.90 | 0.20% | 424,435 |
| Dec 4, 2025 | 5.06 | 5.11 | 4.89 | 4.89 | 4.89 | -3.17% | 297,794 |
| Dec 3, 2025 | 5.24 | 5.24 | 4.96 | 5.05 | 5.05 | -3.63% | 439,096 |
| Dec 2, 2025 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | 0.96% | 251,259 |