Stock listing
ASX:GLF Gemlife Communities Group Share Price
Follow Gemlife Communities Group into a list and get an email when it puts out news.
Share price · ASX:GLF
$3.92 AUD 0.00 (0.0%)
Delayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026
- Day range so far
- $3.90 – $3.93 AUDDelayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026
- Volume
- 8,996 sharesDelayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026
- Market cap
- $1.49B AUDDelayed at least 15 minutes · 10:57 AM GMT+11, Nov 2, 2026 · price × 380.3M shares outstanding
- 52-week range
- $3.84 – $5.44 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $2.99M AUDMedian day 449,244 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:GLF · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.92 | +0.04 | +1.0% | $3.90 | $3.97 | $3.90 | 299,861 | |
| $3.88 | 0.00 | 0.0% | $3.89 | $3.90 | $3.84 | 377,717 | |
| $3.88 | -0.06 | -1.5% | $4.00 | $4.00 | $3.88 | 203,806 | |
| $3.94 | +0.03 | +0.8% | $3.93 | $3.99 | $3.89 | 760,541 | |
| $3.91 | -0.04 | -1.0% | $3.98 | $3.98 | $3.89 | 2,119,788 | |
| $3.95 | -0.01 | -0.3% | $3.95 | $3.97 | $3.90 | 1,234,463 | |
| $3.96 | -0.08 | -2.0% | $4.04 | $4.08 | $3.92 | 944,303 | |
| $4.04 | -0.01 | -0.2% | $4.04 | $4.12 | $4.01 | 1,917,694 | |
| $4.05 | -0.08 | -1.9% | $4.09 | $4.10 | $4.02 | 475,428 | |
| $4.13 | +0.09 | +2.2% | $4.09 | $4.15 | $3.99 | 301,034 | |
| $4.04 | +0.04 | +1.0% | $4.04 | $4.06 | $3.99 | 915,128 | |
| $4.00 | -0.23 | -5.4% | $4.20 | $4.22 | $3.91 | 482,431 | |
| $4.23 | -0.07 | -1.6% | $4.30 | $4.30 | $4.17 | 456,925 | |
| $4.30 | -0.10 | -2.3% | $4.40 | $4.40 | $4.24 | 961,218 | |
| $4.40 | -0.05 | -1.1% | $4.40 | $4.42 | $4.35 | 315,919 | |
| $4.45 | 0.00 | 0.0% | $4.38 | $4.46 | $4.37 | 290,274 | |
| $4.45 | 0.00 | 0.0% | $4.45 | $4.50 | $4.43 | 228,848 | |
| $4.45 | -0.02 | -0.4% | $4.47 | $4.50 | $4.44 | 156,033 | |
| $4.47 | -0.01 | -0.2% | $4.49 | $4.55 | $4.45 | 353,910 | |
| $4.48 | -0.04 | -0.9% | $4.53 | $4.53 | $4.41 | 121,088 | |
| $4.52 | -0.05 | -1.1% | $4.40 | $4.58 | $4.40 | 357,680 | |
| $4.57 | +0.04 | +0.9% | $4.62 | $4.62 | $4.44 | 222,835 | |
| $4.53 | +0.03 | +0.7% | $4.40 | $4.60 | $4.40 | 351,440 | |
| $4.50 | 0.00 | 0.0% | $4.50 | $4.54 | $4.47 | 333,751 | |
| $4.50 | +0.09 | +2.0% | $4.42 | $4.52 | $4.41 | 275,346 | |
| $4.41 | -0.09 | -2.0% | $4.50 | $4.50 | $4.39 | 253,827 | |
| $4.50 | -0.03 | -0.7% | $4.51 | $4.53 | $4.39 | 593,169 | |
| $4.53 | +0.01 | +0.2% | $4.55 | $4.55 | $4.47 | 167,970 | |
| $4.52 | +0.05 | +1.1% | $4.47 | $4.52 | $4.44 | 329,275 | |
| $4.47 | -0.15 | -3.2% | $4.35 | $4.56 | $4.35 | 774,079 | |
| $4.62 | +0.27 | +6.2% | $4.26 | $4.62 | $4.26 | 1,962,526 | |
| $4.35 | +0.10 | +2.4% | $4.43 | $4.43 | $4.25 | 528,765 | |
| $4.25 | +0.04 | +1.0% | $4.21 | $4.30 | $4.18 | 1,286,984 | |
| $4.21 | -0.08 | -1.9% | $4.29 | $4.35 | $4.21 | 471,627 | |
| $4.29 | -0.08 | -1.8% | $4.31 | $4.42 | $4.27 | 505,845 | |
| $4.37 | 0.00 | 0.0% | $4.31 | $4.41 | $4.16 | 402,236 | |
| $4.37 | -0.03 | -0.7% | $4.36 | $4.38 | $4.19 | 1,358,538 | |
| $4.40 | -0.20 | -4.3% | $4.58 | $4.58 | $4.40 | 380,402 | |
| $4.60 | -0.04 | -0.9% | $4.98 | $4.98 | $4.60 | 2,837,437 | |
| $4.64 | +0.06 | +1.3% | $4.55 | $4.67 | $4.55 | 281,739 | |
| $4.58 | -0.02 | -0.4% | $4.58 | $4.61 | $4.55 | 882,350 | |
| $4.60 | +0.02 | +0.4% | $4.55 | $4.62 | $4.51 | 378,989 | |
| $4.58 | +0.05 | +1.1% | $4.53 | $4.62 | $4.50 | 595,909 | |
| $4.53 | -0.10 | -2.2% | $4.63 | $4.63 | $4.48 | 418,813 | |
| $4.63 | -0.07 | -1.5% | $4.65 | $4.70 | $4.58 | 1,416,836 | |
| $4.70 | -0.14 | -2.9% | $4.81 | $4.81 | $4.605 | 1,636,032 | |
| $4.84 | -0.06 | -1.2% | $4.90 | $4.92 | $4.79 | 635,835 | |
| $4.90 | -0.04 | -0.8% | $4.94 | $4.95 | $4.875 | 656,439 | |
| $4.94 | 0.00 | 0.0% | $4.91 | $5.04 | $4.91 | 1,177,099 | |
| $4.94 | +0.04 | +0.8% | $5.06 | $5.14 | $4.89 | 1,343,595 | |
| $4.90 | +0.30 | +6.5% | $4.70 | $4.96 | $4.70 | 1,608,787 | |
| $4.60 | +0.06 | +1.3% | $4.55 | $4.64 | $4.54 | 113,476 | |
| $4.54 | +0.04 | +0.9% | $4.39 | $4.59 | $4.39 | 288,283 | |
| $4.50 | 0.00 | 0.0% | $4.49 | $4.55 | $4.38 | 449,244 | |
| $4.50 | +0.03 | +0.7% | $4.47 | $4.51 | $4.38 | 456,427 | |
| $4.47 | -0.02 | -0.4% | $4.45 | $4.50 | $4.40 | 254,381 | |
| $4.49 | +0.10 | +2.3% | $4.42 | $4.53 | $4.36 | 326,634 | |
| $4.39 | -0.05 | -1.1% | $4.50 | $4.52 | $4.34 | 245,378 | |
| $4.44 | +0.02 | +0.5% | $4.42 | $4.48 | $4.39 | 2,183,362 | |
| $4.42 | -0.02 | -0.5% | $4.44 | $4.46 | $4.39 | 389,070 | |
| $4.44 | +0.02 | +0.5% | $4.45 | $4.48 | $4.36 | 183,860 | |
| $4.42 | -0.08 | -1.8% | $4.50 | $4.50 | $4.40 | 215,152 | |
| $4.50 | 0.00 | 0.0% | $4.55 | $4.57 | $4.47 | 506,433 | |
| $4.50 | +0.03 | +0.7% | $4.46 | $4.54 | $4.44 | 325,428 | |
| $4.47 | +0.06 | +1.4% | $4.43 | $4.47 | $4.27 | 710,316 |
- Ticker
- ASX:GLF
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 23, 2026
Earnings guidance upgrade, 1H26 results exceed Prospectus fo
Latest deck · Aug 24, 2026
H1 2026 Earnings Presentation
Earnings · 36 slides
Latest news
Earnings guidance upgrade, 1H26 results exceed Prospectus fo
Aug 23, 2026
Closed $4.94 (+0.8%) on Aug 24, 2026
1H26 Results Presentation
Aug 23, 2026
Closed $4.94 (+0.8%) on Aug 24, 2026
1H26 Appendix 4D and Interim Financial Reports
Aug 23, 2026
Closed $4.94 (+0.8%) on Aug 24, 2026
Distribution - year ending 30 June 2026
Jun 21, 2026
Closed $4.71 (-0.8%) on Jun 22, 2026
Update - S&P DJI March 2026 Rebalance of the All Ordinaries
Mar 10, 2026
Closed $5.05 (+0.6%) on Mar 11, 2026
S&P DJI Announces March 2026 Quarterly Rebalance
Mar 6, 2026
Closed $4.95 (-2.9%) on Mar 9, 2026
FY25 results exceed Prospectus Forecast
Feb 24, 2026
Closed $5.30 (+3.9%) on Feb 25, 2026
FY25 Results Presentation
Feb 24, 2026
Closed $5.30 (+3.9%) on Feb 25, 2026
FY25 Appendix 4E and Financial Reports
Feb 24, 2026
Closed $5.30 (+3.9%) on Feb 25, 2026
GLF contracts new greenfield development site in Townsville
Dec 17, 2025
Closed $5.25 (-0.6%) on Dec 18, 2025
Decks
H1 2026 Earnings Presentation
Earnings · 36 slides · Aug 24, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 22 slides · May 28, 2026
FY2025 Earnings Presentation
Earnings · 35 slides · Feb 25, 2026
H1 2025 Earnings Presentation
Earnings · 35 slides · Aug 28, 2025
Gemlife Communities Group on 6ix
- Sector
- Real estate
- News releases
- 10 in the last 12 months · 13 in all · newest Aug 23, 2026 · oldest 2025
- Decks
- 4 decks · latest Aug 24, 2026
Log in to ask 6ix AI your own questions about Gemlife Communities Group.