General Capital Limited (GEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.2500

-0.0200

(-7.41%)

At close: 02:54PM NZST

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	0.2700	0.2700	0.2500	0.2500	0.2500	25,430
09 Sept 2024	0.2700	0.2700	0.2500	0.2500	0.2500	25,430
06 Sept 2024	0.2700	0.2700	0.2700	0.2700	0.2700	105
05 Sept 2024	0.2900	0.2900	0.2900	0.2900	0.2900	30
04 Sept 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
03 Sept 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
02 Sept 2024	0.2950	0.2950	0.2950	0.2950	0.2950	109
30 Aug 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 Aug 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,158
28 Aug 2024	0.2800	0.2800	0.2800	0.2800	0.2800	164
27 Aug 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
26 Aug 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
23 Aug 2024	0.2650	0.2700	0.2650	0.2700	0.2700	617
22 Aug 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,302
21 Aug 2024	0.2650	0.2650	0.2650	0.2650	0.2650	676
20 Aug 2024	0.2650	0.2650	0.2650	0.2650	0.2650	38
19 Aug 2024	0.2700	0.2700	0.2700	0.2700	0.2700	461
16 Aug 2024	0.2900	0.2900	0.2700	0.2700	0.2700	6,276
15 Aug 2024	0.3050	0.3050	0.3000	0.3000	0.3000	175
14 Aug 2024	0.3150	0.3150	0.3150	0.3150	0.3150	8
13 Aug 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
12 Aug 2024	0.3150	0.3150	0.3150	0.3150	0.3150	141
09 Aug 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Aug 2024	0.3100	0.3100	0.3100	0.3100	0.3100	149
07 Aug 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,812
06 Aug 2024	0.3200	0.3200	0.3100	0.3100	0.3100	921
05 Aug 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
02 Aug 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
01 Aug 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
01 Aug 2024	1:4 Stock split
31 Jul 2024	0.3280	0.3280	0.3280	0.3280	0.3280	92,500
30 Jul 2024	0.3240	0.3280	0.3240	0.3280	0.3280	3,568
29 Jul 2024	0.3080	0.3200	0.3080	0.3200	0.3200	972
26 Jul 2024	0.3040	0.3040	0.3000	0.3040	0.3040	7,961
25 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	301
24 Jul 2024	0.3000	0.3000	0.3000	0.3000	0.3000	153
23 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	15,665
22 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
19 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
18 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	23
17 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
16 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	35
15 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	33
12 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	16
11 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
10 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
09 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
08 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	680
05 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
04 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	7
03 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	47
02 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	1,143
01 Jul 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
27 Jun 2024	0.3040	0.3040	0.3040	0.3040	0.3040	204
26 Jun 2024	0.3040	0.3040	0.3040	0.3040	0.3040	1,138
25 Jun 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
24 Jun 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
21 Jun 2024	0.3160	0.3160	0.3160	0.3160	0.3160	239
20 Jun 2024	0.3200	0.3200	0.3160	0.3160	0.3160	546
19 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
17 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,002
14 Jun 2024	0.3200	0.3200	0.3200	0.3200	0.3200	602
13 Jun 2024	0.2880	0.3000	0.2880	0.3000	0.3000	202
12 Jun 2024	0.2960	0.2960	0.2920	0.2920	0.2920	178
11 Jun 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
10 Jun 2024	0.2960	0.2960	0.2960	0.2960	0.2960	59
07 Jun 2024	0.2960	0.2960	0.2960	0.2960	0.2960	163
06 Jun 2024	0.2960	0.2960	0.2960	0.2960	0.2960	91
05 Jun 2024	0.3000	0.3000	0.2960	0.2960	0.2960	2,998
04 Jun 2024	0.3000	0.3000	0.3000	0.3000	0.3000	170
31 May 2024	0.3160	0.3160	0.3120	0.3120	0.3120	80
30 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	174
29 May 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
28 May 2024	0.2840	0.2880	0.2840	0.2880	0.2880	403
27 May 2024	0.2880	0.2880	0.2840	0.2840	0.2840	1,052
24 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 May 2024	0.3040	0.3040	0.3000	0.3000	0.3000	562
22 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 May 2024	0.3040	0.3200	0.3040	0.3200	0.3200	7,592
20 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	124
17 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3
15 May 2024	0.3080	0.3080	0.3040	0.3040	0.3040	10,880
14 May 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
13 May 2024	0.3120	0.3120	0.3040	0.3040	0.3040	969
10 May 2024	0.3120	0.3120	0.3120	0.3120	0.3120	2,101
09 May 2024	0.3120	0.3120	0.3120	0.3120	0.3120	37,509
08 May 2024	0.3080	0.3080	0.3040	0.3040	0.3040	475
07 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
06 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	726
03 May 2024	0.3120	0.3160	0.3120	0.3160	0.3160	3,113
02 May 2024	0.3120	0.3120	0.3120	0.3120	0.3120	38
01 May 2024	0.3040	0.3160	0.3040	0.3160	0.3160	23,770
30 Apr 2024	0.2960	0.3000	0.2960	0.3000	0.3000	3,483
29 Apr 2024	0.2880	0.2880	0.2880	0.2880	0.2880	125
26 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4
24 Apr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
23 Apr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	75
22 Apr 2024	0.2760	0.2760	0.2760	0.2760	0.2760	137
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,621.62+6.11(+0.05%)

NZD/USD0.6139-0.0037(-0.60%)

ALL ORDS8,191.90-22.90(-0.28%)

OIL68.30+0.63(+0.93%)

GOLD2,527.00+2.40(+0.10%)

General Capital Limited (GEN.NZ)

NZX 50
12,621.62
+6.11(+0.05%)

NZD/USD
0.6139
-0.0037(-0.60%)

ALL ORDS
8,191.90
-22.90(-0.28%)

OIL
68.30
+0.63(+0.93%)

GOLD
2,527.00
+2.40(+0.10%)