ASX · GLF · stock
GemLife Communities Group (GLF) stock price history
Every ASX trading session of GemLife Communities Group from Jul 3, 2025 to Sep 28, 2026: 316 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLF adjusted close, 2025 to 2026
- A$5.34
- All time high, 2026
- A$5.43
- 52 week high, A$4.16 low
- 316
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GLF key facts
- GemLife Communities Group (GLF) closed at A$4.50 on Sep 28, 2026 on ASX.
- GLF's all time high close is A$5.34, set on Feb 26, 2026; its all time low close is A$3.98 on Jul 10, 2025.
- GLF's 52 week range is A$4.16 to A$5.43.
- GLF returned -3.6% over the year to Sep 28, 2026.
- Since Jul 3, 2025 GLF returned +4%, +3.4% a year compounded.
- GLF's deepest drawdown was -21.5% from Feb 26, 2026 to Apr 7, 2026.
- DataCedar holds 316 daily sessions of GLF history from Jul 3, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLF price chart, 2025 to 2026
GLF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -0.6% |
| 6 months | -1.9% |
| Year to date | -11.2% |
| 1 year | -3.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 3, 2025 | +4.2% |
| Compound annual growth, 1.2 years | +3.4% |
GLF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.34 on Feb 26, 2026
- All time low close
- A$3.98 on Jul 10, 2025
- 52 week high
- A$5.43 on Dec 18, 2025
- 52 week low
- A$4.16 on Sep 11, 2026
- Deepest drawdown
- -21.5% from Feb 26, 2026 to Apr 7, 2026, not yet recovered
- Best single session
- +6.5% on Aug 21, 2026
- Worst single session
- -5.8% on Jul 4, 2025
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 45%
GLF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 3, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.15 | A$5.39 | A$4.16 | A$4.50 | -11.2% | 139.7M | 188 |
| 2025 | A$4.39 | A$5.43 | A$3.94 | A$5.07 | n/a | 92.8M | 128 |
GLF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$4.50 | -2.8% |
| August 2026 | A$4.63 | +5.0% |
| July 2026 | A$4.41 | -4.1% |
| June 2026 | A$4.60 | -3.1% |
| May 2026 | A$4.75 | +2.4% |
| April 2026 | A$4.64 | +4.7% |
| March 2026 | A$4.43 | -17.0% |
| February 2026 | A$5.34 | +6.4% |
| January 2026 | A$5.02 | -1.0% |
| December 2025 | A$5.07 | -2.1% |
| November 2025 | A$5.18 | +2.4% |
| October 2025 | A$5.06 | +10.7% |
About the GLF data
Daily bars. 316 sessions from Jul 3, 2025 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GLF share price history
