GemLife Communities Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.600 | 4.710 | 4.520 | 4.600 | 4.589 | 873,723 |
| 2026-05-06 | 4.600 | 4.660 | 4.550 | 4.630 | 4.619 | 668,638 |
| 2026-05-05 | 4.650 | 4.730 | 4.500 | 4.620 | 4.609 | 433,222 |
| 2026-05-04 | 4.600 | 4.755 | 4.600 | 4.690 | 4.679 | 499,257 |
| 2026-05-01 | 4.630 | 4.820 | 4.580 | 4.740 | 4.729 | 439,211 |
| 2026-04-30 | 4.700 | 4.700 | 4.550 | 4.650 | 4.639 | 243,341 |
| 2026-04-29 | 4.630 | 4.770 | 4.600 | 4.700 | 4.689 | 422,531 |
| 2026-04-28 | 4.650 | 4.720 | 4.580 | 4.670 | 4.659 | 411,535 |
| 2026-04-27 | 4.750 | 4.750 | 4.600 | 4.660 | 4.649 | 165,110 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0110 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.