GemLife Communities Group（GLF.AU）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	4.04	4.06	3.99	4.04	+1.00%	915,128
2026-10-15	4.20	4.22	3.91	4.00	-5.44%	482,431
2026-10-14	4.30	4.30	4.17	4.23	-1.63%	456,925
2026-10-13	4.40	4.40	4.24	4.30	-2.27%	961,218
2026-10-12	4.40	4.42	4.35	4.40	-1.12%	315,919
2026-10-09	4.38	4.46	4.37	4.45	+0.00%	290,274
2026-10-08	4.45	4.50	4.43	4.45	+0.00%	228,848
2026-10-07	4.47	4.50	4.44	4.45	-0.45%	156,033
2026-10-06	4.49	4.55	4.45	4.47	-0.22%	353,910
2026-10-05	4.53	4.53	4.41	4.48	-0.88%	121,088
2026-10-02	4.40	4.58	4.40	4.52	-1.09%	357,680
2026-10-01	4.62	4.62	4.44	4.57	+0.88%	222,835
2026-09-30	4.40	4.60	4.40	4.53	+0.67%	351,440
2026-09-29	4.50	4.54	4.47	4.50	+0.00%	333,751
2026-09-28	4.42	4.52	4.41	4.50	+2.04%	275,346
2026-09-25	4.50	4.50	4.39	4.41	-2.00%	253,827
2026-09-24	4.51	4.53	4.39	4.50	-0.66%	593,169
2026-09-23	4.55	4.55	4.47	4.53	+0.22%	167,970
2026-09-22	4.47	4.52	4.44	4.52	+1.12%	329,275
2026-09-21	4.35	4.56	4.35	4.47	-3.25%	774,079
2026-09-18	4.26	4.62	4.26	4.62	+6.21%	1,962,526
2026-09-17	4.43	4.43	4.25	4.35	+2.35%	528,765
2026-09-16	4.21	4.30	4.18	4.25	+0.95%	1,286,984
2026-09-15	4.29	4.35	4.21	4.21	-1.86%	471,627
2026-09-14	4.31	4.42	4.27	4.29	-1.83%	505,845
2026-09-11	4.31	4.41	4.16	4.37	+0.00%	402,236
2026-09-10	4.36	4.38	4.19	4.37	-0.68%	1,358,538
2026-09-09	4.58	4.58	4.40	4.40	-4.35%	380,402
2026-09-08	4.98	4.98	4.60	4.60	-0.86%	2,837,437
2026-09-07	4.55	4.67	4.55	4.64	+1.31%	281,739
2026-09-04	4.58	4.61	4.55	4.58	-0.43%	882,350
2026-09-03	4.55	4.62	4.51	4.60	+0.44%	378,989
2026-09-02	4.53	4.62	4.50	4.58	+1.10%	595,909
2026-09-01	4.63	4.63	4.48	4.53	-2.16%	418,813
2026-08-31	4.65	4.70	4.58	4.63	-1.49%	1,416,836
2026-08-28	4.81	4.81	4.61	4.70	-2.89%	1,636,032
2026-08-27	4.90	4.92	4.79	4.84	-1.22%	635,835
2026-08-26	4.94	4.95	4.88	4.90	-0.81%	656,439
2026-08-25	4.91	5.04	4.91	4.94	+0.00%	1,177,099
2026-08-24	5.06	5.14	4.89	4.94	+0.82%	1,343,595
2026-08-21	4.70	4.96	4.70	4.90	+6.52%	1,608,787
2026-08-20	4.55	4.64	4.54	4.60	+1.32%	113,476
2026-08-19	4.39	4.59	4.39	4.54	+0.89%	288,283
2026-08-18	4.49	4.55	4.38	4.50	+0.00%	449,244
2026-08-17	4.47	4.51	4.38	4.50	+0.67%	456,427
2026-08-14	4.45	4.50	4.40	4.47	-0.45%	254,381
2026-08-13	4.42	4.53	4.36	4.49	+2.28%	326,634
2026-08-12	4.50	4.52	4.34	4.39	-1.13%	245,378
2026-08-11	4.42	4.48	4.39	4.44	+0.45%	2,183,362
2026-08-10	4.44	4.46	4.39	4.42	-0.45%	389,070
2026-08-07	4.45	4.48	4.36	4.44	+0.45%	183,860
2026-08-06	4.50	4.50	4.40	4.42	-1.78%	215,152
2026-08-05	4.55	4.57	4.47	4.50	+0.00%	506,433
2026-08-04	4.46	4.54	4.44	4.50	+0.67%	325,428
2026-08-03	4.43	4.47	4.27	4.47	+1.36%	710,316
2026-07-31	4.30	4.47	4.30	4.41	+2.32%	315,117
2026-07-30	4.38	4.40	4.25	4.31	-1.82%	386,356
2026-07-29	4.37	4.50	4.37	4.39	+0.46%	636,389
2026-07-28	4.29	4.43	4.29	4.37	+1.86%	181,007
2026-07-27	4.28	4.38	4.25	4.29	-0.23%	224,830
2026-07-24	4.34	4.36	4.28	4.30	-1.60%	149,510
2026-07-23	4.43	4.51	4.35	4.37	-0.23%	318,971
2026-07-22	4.35	4.44	4.32	4.38	+0.69%	367,609
2026-07-21	4.43	4.43	4.34	4.35	-1.81%	190,632
2026-07-20	4.43	4.47	4.40	4.43	-0.45%	92,230
2026-07-17	4.39	4.47	4.39	4.45	+0.91%	106,600
2026-07-16	4.38	4.47	4.36	4.41	+0.46%	151,553
2026-07-15	4.49	4.49	4.36	4.39	-2.23%	636,353
2026-07-14	4.47	4.54	4.40	4.49	-0.22%	390,029
2026-07-13	4.58	4.60	4.49	4.50	-1.75%	152,671
2026-07-10	4.58	4.62	4.52	4.58	-0.22%	137,976
2026-07-09	4.56	4.62	4.54	4.59	-0.22%	326,087
2026-07-08	4.69	4.69	4.51	4.60	-0.22%	163,548
2026-07-07	4.61	4.65	4.52	4.61	-0.22%	211,922
2026-07-06	4.69	4.69	4.57	4.62	+1.54%	333,143
2026-07-03	4.68	4.70	4.48	4.55	+1.34%	149,605
2026-07-02	4.70	4.70	4.47	4.49	-1.54%	328,287
2026-07-01	4.63	4.63	4.50	4.56	-0.87%	614,046
2026-06-30	4.61	4.69	4.60	4.60	-0.65%	438,599
2026-06-29	4.51	4.68	4.50	4.63	+1.98%	184,436
2026-06-26	4.57	4.60	4.53	4.54	-1.09%	266,430
2026-06-25	4.55	4.68	4.48	4.59	+0.44%	358,276
2026-06-24	4.58	4.68	4.57	4.57	-1.93%	659,359
2026-06-23	4.71	4.79	4.63	4.66	-1.06%	680,420
2026-06-22	4.75	4.81	4.69	4.71	-0.84%	393,475
2026-06-19	4.65	4.75	4.56	4.75	+1.71%	1,439,246
2026-06-18	4.70	4.72	4.61	4.67	-1.06%	792,922
2026-06-17	4.77	4.79	4.61	4.72	+0.00%	323,963
2026-06-16	4.88	4.88	4.67	4.72	+0.85%	506,736
2026-06-15	4.63	4.77	4.62	4.68	+3.54%	728,227
2026-06-12	4.50	4.60	4.49	4.52	+1.12%	1,456,615
2026-06-11	4.60	4.64	4.45	4.47	-2.61%	1,604,854
2026-06-10	4.60	4.67	4.53	4.59	-0.22%	624,424
2026-06-09	4.60	4.66	4.45	4.60	-4.17%	1,341,338
2026-06-05	4.67	4.89	4.67	4.80	+2.13%	616,135
2026-06-04	4.65	4.84	4.65	4.70	+1.73%	1,773,893
2026-06-03	4.58	4.65	4.56	4.62	+0.43%	2,263,890
2026-06-02	4.62	4.69	4.51	4.60	-0.22%	2,106,222
2026-06-01	4.69	4.70	4.51	4.61	-3.15%	887,426
2026-05-29	4.50	4.76	4.44	4.76	+3.70%	2,101,144
2026-05-28	4.50	4.69	4.50	4.59	-1.29%	476,110
2026-05-27	4.67	4.70	4.57	4.65	-1.06%	1,629,850
2026-05-26	4.66	4.70	4.57	4.70	+1.29%	297,779
2026-05-25	4.60	4.67	4.58	4.64	-0.85%	651,378
2026-05-22	4.70	4.78	4.64	4.68	-0.43%	432,442
2026-05-21	4.40	4.70	4.40	4.70	+3.98%	659,874
2026-05-20	4.33	4.53	4.27	4.52	+4.63%	5,906,490
2026-05-19	4.45	4.46	4.29	4.32	-2.04%	4,601,820
2026-05-18	4.55	4.67	4.35	4.41	-2.22%	744,165
2026-05-15	4.53	4.58	4.44	4.51	+1.12%	343,956
2026-05-14	4.40	4.47	4.34	4.46	+1.36%	162,067
2026-05-13	4.52	4.53	4.38	4.40	-2.87%	431,572
2026-05-12	4.55	4.55	4.38	4.53	-0.44%	396,028
2026-05-11	4.54	4.55	4.44	4.55	+0.22%	405,616
2026-05-08	4.60	4.60	4.54	4.54	-1.30%	487,657
2026-05-07	4.60	4.71	4.52	4.60	-0.65%	873,723
2026-05-06	4.60	4.66	4.55	4.63	+0.22%	668,638
2026-05-05	4.65	4.73	4.50	4.62	-1.49%	433,222
2026-05-04	4.60	4.75	4.60	4.69	-1.05%	499,257
2026-05-01	4.63	4.82	4.58	4.74	+1.94%	439,211
2026-04-30	4.70	4.70	4.55	4.65	-1.06%	243,341
2026-04-29	4.63	4.77	4.60	4.70	+0.64%	422,531
2026-04-28	4.65	4.72	4.58	4.67	+0.21%	411,535
2026-04-27	4.75	4.75	4.60	4.66	+0.22%	165,110
2026-04-24	4.75	4.76	4.61	4.65	-1.27%	482,263
2026-04-23	4.72	4.74	4.53	4.71	+0.43%	641,054
2026-04-22	4.70	4.73	4.59	4.69	+2.18%	410,521
2026-04-21	4.66	4.70	4.53	4.59	+0.44%	439,732
2026-04-20	4.57	4.64	4.44	4.57	+1.33%	380,553
2026-04-17	4.47	4.54	4.39	4.51	+2.73%	628,389
2026-04-16	4.38	4.47	4.37	4.39	+0.69%	309,276
2026-04-15	4.38	4.45	4.33	4.36	+0.69%	539,791
2026-04-14	4.35	4.42	4.24	4.33	+0.70%	458,678
2026-04-13	4.30	4.36	4.24	4.30	+0.00%	1,394,337
2026-04-10	4.34	4.40	4.22	4.30	-0.46%	455,072
2026-04-09	4.48	4.48	4.27	4.32	-1.37%	1,188,716
2026-04-08	4.42	4.43	4.30	4.38	+4.29%	924,640
2026-04-07	4.37	4.40	4.20	4.20	-2.10%	1,131,924
2026-04-02	4.50	4.51	4.25	4.29	-3.38%	1,040,008
2026-04-01	4.44	4.48	4.25	4.44	+0.00%	3,490,853
2026-03-31	4.60	4.60	4.33	4.44	-0.22%	483,800
2026-03-30	4.60	4.60	4.37	4.45	-3.26%	913,019
2026-03-27	4.66	4.66	4.55	4.60	-0.22%	588,942
2026-03-26	4.82	4.82	4.60	4.61	-2.54%	658,471
2026-03-25	4.74	4.77	4.68	4.73	+1.07%	544,235
2026-03-24	4.80	4.88	4.68	4.68	-1.27%	454,138
2026-03-23	4.76	4.79	4.53	4.74	-1.25%	1,526,642
2026-03-20	4.98	5.04	4.72	4.80	-4.00%	10,402,769
2026-03-19	5.01	5.04	4.94	5.00	-0.40%	752,526
2026-03-18	5.05	5.12	4.89	5.02	+1.21%	2,055,998
2026-03-17	4.96	5.00	4.89	4.96	+0.61%	538,567
2026-03-16	5.00	5.01	4.88	4.93	-1.40%	647,104
2026-03-13	5.06	5.08	4.90	5.00	+0.00%	848,834
2026-03-12	4.99	5.05	4.98	5.00	-0.99%	676,443
2026-03-11	5.02	5.10	4.98	5.05	+0.60%	752,188
2026-03-10	5.00	5.10	5.00	5.02	+1.41%	2,260,766
2026-03-09	5.05	5.09	4.92	4.95	-2.94%	775,612
2026-03-06	5.05	5.11	5.00	5.10	-0.97%	412,598
2026-03-05	5.10	5.20	5.07	5.15	+0.00%	334,534
2026-03-04	5.27	5.28	5.15	5.15	-2.28%	206,792
2026-03-03	5.20	5.31	5.14	5.27	+1.35%	391,497
2026-03-02	5.34	5.35	5.20	5.20	-2.80%	277,866
2026-02-27	5.32	5.35	5.24	5.35	+0.94%	761,259
2026-02-26	5.30	5.37	5.26	5.30	+0.00%	419,289
2026-02-25	5.23	5.40	5.23	5.30	+3.92%	2,616,569
2026-02-24	5.08	5.14	5.05	5.10	+0.39%	321,486
2026-02-23	5.09	5.15	4.98	5.08	-0.59%	2,697,303
2026-02-20	5.00	5.23	5.00	5.11	-1.16%	397,453
2026-02-19	5.00	5.22	4.92	5.17	+2.99%	348,101
2026-02-18	5.01	5.08	4.94	5.02	+0.80%	663,122
2026-02-17	5.00	5.08	4.96	4.98	-1.19%	188,660
2026-02-16	5.14	5.17	4.96	5.04	-0.20%	435,942
2026-02-13	4.96	5.10	4.91	5.05	+2.64%	341,255
2026-02-12	4.97	5.04	4.82	4.92	+1.23%	733,944
2026-02-11	4.84	5.05	4.84	4.86	+1.04%	629,710
2026-02-10	4.88	4.88	4.70	4.81	-0.82%	338,689
2026-02-09	4.90	4.91	4.79	4.85	+0.41%	377,350
2026-02-06	4.80	5.00	4.67	4.83	-1.23%	391,778
2026-02-05	5.08	5.10	4.82	4.89	-3.36%	941,342
2026-02-04	5.00	5.07	4.92	5.06	+1.00%	402,579
2026-02-03	4.92	5.09	4.91	5.01	+0.20%	189,607
2026-02-02	5.05	5.10	4.95	5.00	-0.60%	400,502
2026-01-30	5.05	5.13	5.02	5.03	-0.59%	313,410
2026-01-29	5.11	5.11	5.06	5.06	-0.78%	175,358
2026-01-28	5.17	5.17	5.07	5.10	-0.78%	149,475
2026-01-27	5.21	5.21	5.11	5.14	-1.15%	294,186
2026-01-23	5.18	5.24	5.14	5.20	+0.39%	517,832
2026-01-22	5.07	5.19	5.07	5.18	+0.78%	295,475
2026-01-21	5.18	5.20	5.14	5.14	-0.39%	308,121
2026-01-20	5.10	5.20	5.08	5.16	+0.39%	296,106
2026-01-19	5.08	5.20	5.06	5.14	+0.98%	319,178
2026-01-16	5.10	5.18	5.05	5.09	+0.00%	647,096
2026-01-15	5.10	5.13	4.99	5.09	-0.20%	251,953
2026-01-14	5.13	5.13	4.98	5.10	+2.62%	430,614
2026-01-13	5.00	5.10	4.95	4.97	-1.39%	334,770
2026-01-12	5.01	5.05	4.96	5.04	+0.20%	134,876
2026-01-09	5.03	5.05	4.98	5.03	+0.00%	63,560
2026-01-08	5.02	5.07	5.01	5.03	+0.20%	236,208
2026-01-07	5.01	5.11	5.01	5.02	-0.59%	166,707
2026-01-06	5.11	5.13	4.99	5.05	-1.17%	353,845
2026-01-05	5.15	5.21	5.10	5.11	+0.39%	600,740
2026-01-02	5.16	5.17	5.07	5.09	+0.20%	62,905
2025-12-31	5.12	5.15	5.07	5.08	-1.55%	146,862
2025-12-30	5.23	5.23	5.08	5.16	-0.39%	269,000
2025-12-29	5.13	5.24	5.07	5.18	+0.78%	383,525
2025-12-24	5.03	5.14	4.98	5.14	+3.01%	215,935
2025-12-23	5.03	5.05	4.96	4.99	-0.60%	366,060
2025-12-22	5.24	5.24	4.92	5.02	-1.57%	466,586
2025-12-19	5.28	5.44	5.10	5.10	-2.86%	10,325,649
2025-12-18	5.16	5.35	5.16	5.25	-0.57%	228,154
2025-12-17	5.24	5.29	5.09	5.28	+1.54%	231,867
2025-12-16	5.19	5.30	5.09	5.20	+0.19%	420,723
2025-12-15	5.07	5.19	4.98	5.19	+1.37%	192,415
2025-12-12	5.12	5.20	5.00	5.12	+0.39%	326,751
2025-12-11	4.96	5.10	4.93	5.10	+3.24%	335,338
2025-12-10	4.97	5.05	4.89	4.94	-0.60%	462,001
2025-12-09	5.00	5.08	4.89	4.97	-0.40%	965,004
2025-12-08	4.93	5.03	4.77	4.99	+1.84%	552,914
2025-12-05	4.90	4.94	4.79	4.90	+0.20%	424,435
2025-12-04	5.06	5.11	4.89	4.89	-3.17%	297,794
2025-12-03	5.24	5.24	4.96	5.05	-3.63%	439,096
2025-12-02	5.10	5.25	5.10	5.24	+0.96%	251,259
2025-12-01	5.21	5.28	5.15	5.19	+0.00%	372,927
2025-11-28	5.18	5.23	5.02	5.19	+0.78%	448,441
2025-11-27	5.10	5.15	5.01	5.15	+0.78%	1,044,299
2025-11-26	5.11	5.28	5.05	5.11	+0.39%	1,361,280
2025-11-25	5.01	5.09	5.00	5.09	+3.88%	674,291
2025-11-24	5.00	5.25	4.90	4.90	-2.78%	7,386,170
2025-11-21	5.00	5.16	4.94	5.04	-0.40%	439,880
2025-11-20	4.95	5.10	4.95	5.06	+1.61%	559,744
2025-11-19	5.00	5.02	4.82	4.98	+0.00%	509,417
2025-11-18	5.09	5.09	4.90	4.98	-2.35%	479,958
2025-11-17	5.09	5.12	5.00	5.10	+0.00%	586,510
2025-11-14	5.14	5.14	5.01	5.10	-0.78%	345,109
2025-11-13	5.20	5.20	5.10	5.14	+0.78%	510,754
2025-11-12	5.12	5.19	5.07	5.10	-0.39%	250,596
2025-11-11	5.18	5.20	5.11	5.12	-1.35%	197,589
2025-11-10	5.22	5.24	5.15	5.19	-1.14%	338,205
2025-11-07	5.18	5.32	5.13	5.25	+1.55%	556,072
2025-11-06	5.01	5.21	5.00	5.17	+3.19%	945,789
2025-11-05	5.12	5.12	4.96	5.01	-0.79%	486,256
2025-11-04	5.10	5.14	5.05	5.05	+0.00%	410,811
2025-11-03	5.19	5.20	5.00	5.05	-0.39%	911,473
2025-10-31	5.05	5.14	5.04	5.07	+0.40%	293,904
2025-10-30	5.17	5.17	5.05	5.05	-1.75%	170,544
2025-10-29	5.14	5.37	5.05	5.14	-0.58%	588,204
2025-10-28	5.05	5.19	5.05	5.17	+1.77%	231,566
2025-10-27	5.08	5.17	5.01	5.08	+0.59%	176,882
2025-10-24	5.05	5.24	5.04	5.05	+0.00%	443,048
2025-10-23	5.05	5.10	4.92	5.05	+0.00%	336,717

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+10.70%）。最弱月份：3月（-14.62%）。基于2年每日数据（2025–2026）。

1月-1.18%
2月+7.00%
3月-14.62%
4月+4.73%
5月+0.42%
6月-0.22%
7月-2.11%
8月+6.73%
9月-0.96%
10月+10.70%
11月+2.77%
12月-2.12%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

GemLife Communities Group（GLF.AU）最新收盘价是多少？

2026-10-16 收于 4.04，来自Closelook数据湖的每日价格记录。

GLF.AU 的52周最高价和最低价是多少？

过去52周最高 5.44、最低 3.91（截至 2026-10-16）。

GemLife Communities Group 历史上最强和最弱的月份是哪个？

历史上，GLF.AU 最强的日历月份是10月（平均 +10.70%），最弱的是3月（平均 -14.62%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的330根日线计算。