New Zealand markets closed

General Capital Limited (GEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.08000.0000 (0.00%)
At close: 10:00AM NZDT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.08000.08000.08000.08000.0800-
29 Feb 20240.08000.08000.08000.08000.080077
28 Feb 20240.08000.08000.07900.07900.07901,871
27 Feb 20240.08000.08000.08000.08000.0800-
26 Feb 20240.08000.08000.08000.08000.080035,315
23 Feb 20240.08000.08000.08000.08000.0800545
22 Feb 20240.08000.08000.08000.08000.08003,149
21 Feb 20240.08000.08100.08000.08100.08101,821
20 Feb 20240.08000.08000.08000.08000.08008,016
19 Feb 20240.08000.08000.08000.08000.0800-
16 Feb 20240.08100.08100.08000.08000.08005,773
15 Feb 20240.08000.08000.08000.08000.08003,304
14 Feb 20240.08100.08100.07800.08000.0800172,398
13 Feb 20240.08000.08000.08000.08000.0800-
12 Feb 20240.08000.08000.08000.08000.0800-
09 Feb 20240.08000.08000.08000.08000.0800-
08 Feb 20240.07900.08000.07900.08000.080073,284
07 Feb 20240.07900.07900.07900.07900.079011,021
05 Feb 20240.07800.08000.07800.07900.079036,107
02 Feb 20240.07600.07600.07600.07600.07602,564
01 Feb 20240.07500.07500.07500.07500.0750-
31 Jan 20240.07500.07500.07500.07500.0750-
30 Jan 20240.07500.07500.07500.07500.07502,070
29 Jan 20240.07900.07900.07800.07800.07801,155
26 Jan 20240.07900.08000.07900.07900.079021,152
25 Jan 20240.07800.07800.07800.07800.0780389
24 Jan 20240.08000.08000.08000.08000.0800342
23 Jan 20240.08000.08000.08000.08000.08007,945
22 Jan 20240.07800.07800.07800.07800.0780614
19 Jan 20240.07800.07800.07800.07800.0780831
18 Jan 20240.07800.07800.07800.07800.0780-
17 Jan 20240.07800.07800.07800.07800.0780-
16 Jan 20240.07800.07800.07800.07800.0780312
15 Jan 20240.07600.07600.07600.07600.0760-
12 Jan 20240.07600.07600.07600.07600.07602,424
11 Jan 20240.07500.07500.07500.07500.0750-
10 Jan 20240.07500.07500.07500.07500.0750693
09 Jan 20240.07500.07500.07500.07500.0750-
08 Jan 20240.07500.07500.07500.07500.07502,987
05 Jan 20240.07500.07500.07500.07500.07501,331
04 Jan 20240.07500.07500.07500.07500.0750600
03 Jan 20240.07400.07400.07400.07400.0740-
29 Dec 20230.07400.07400.07400.07400.0740-
28 Dec 20230.07400.07400.07400.07400.074010,005
27 Dec 20230.07400.07400.07400.07400.0740-
22 Dec 20230.07400.07400.07400.07400.0740-
21 Dec 20230.07400.07400.07400.07400.07406,111
20 Dec 20230.07500.07500.07500.07500.075027,757
19 Dec 20230.07500.07500.07500.07500.07502,056
18 Dec 20230.07500.07500.07500.07500.0750-
15 Dec 20230.07500.07500.07500.07500.0750-
14 Dec 20230.07500.07500.07500.07500.07503,373
13 Dec 20230.07400.07400.07400.07400.0740306
12 Dec 20230.07500.07500.07500.07500.0750-
11 Dec 20230.07500.07600.07300.07500.075033,843
08 Dec 20230.07600.07600.07600.07600.0760-
07 Dec 20230.07700.07700.07600.07600.07605,583
06 Dec 20230.08000.08200.07700.07700.0770204,228
05 Dec 20230.08000.08000.08000.08000.08001,536
04 Dec 20230.08000.08000.08000.08000.0800-
01 Dec 20230.08200.08200.08000.08000.080015,290
30 Nov 20230.08000.08000.08000.08000.0800-
29 Nov 20230.08000.08000.08000.08000.0800-
28 Nov 20230.08000.08000.08000.08000.08007,896
27 Nov 20230.08000.08000.08000.08000.0800262
24 Nov 20230.08000.08000.08000.08000.0800-
23 Nov 20230.08500.08500.08000.08000.0800150,297
22 Nov 20230.08500.08500.08500.08500.08501,443
21 Nov 20230.08500.08500.08500.08500.0850349
20 Nov 20230.08500.08500.08500.08500.0850232
17 Nov 20230.08500.08500.08500.08500.08501,459
16 Nov 20230.08500.08500.08500.08500.0850222
15 Nov 20230.08500.08500.08500.08500.0850162
14 Nov 20230.08500.08500.08500.08500.0850696
13 Nov 20230.08500.08500.08500.08500.0850-
10 Nov 20230.08500.08500.08500.08500.08509,868
09 Nov 20230.08500.08500.08500.08500.08501,864
08 Nov 20230.08500.08500.08500.08500.0850-
07 Nov 20230.08500.08500.08500.08500.0850-
06 Nov 20230.08500.08500.08500.08500.08501,515
03 Nov 20230.08500.08500.08500.08500.0850438
02 Nov 20230.08500.08500.08500.08500.08502,667
01 Nov 20230.08200.08500.08200.08500.085041,642
31 Oct 20230.07700.08000.07700.08000.0800173,818
30 Oct 20230.07700.07700.07700.07700.0770829
27 Oct 20230.07400.07700.07400.07700.0770107,582
26 Oct 20230.07200.07200.07200.07200.07201,260
25 Oct 20230.07100.07100.07100.07100.07103,747
24 Oct 20230.07200.07200.07000.07000.0700166,760
20 Oct 20230.07400.07400.07200.07200.07204,000
19 Oct 20230.07300.07300.07300.07300.0730-
18 Oct 20230.07300.07300.07300.07300.0730580
17 Oct 20230.07200.07200.07200.07200.07204,299
16 Oct 20230.07300.07300.07300.07300.073027,122
13 Oct 20230.07900.07900.07900.07900.07903,444
12 Oct 20230.07900.07900.07900.07900.07904,194
11 Oct 20230.08100.08100.08100.08100.0810191
10 Oct 20230.08100.08100.08100.08100.0810432
09 Oct 20230.08100.08100.08100.08100.0810-
06 Oct 20230.08100.08100.08100.08100.08102,563
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...