New Zealand markets closed

General Capital Limited (GEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.07900.0000 (0.00%)
At close: 10:23AM NZST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.07900.07900.07900.07900.0790957
20 Jun 20240.08000.08000.07900.07900.07902,184
19 Jun 20240.08000.08000.08000.08000.0800-
18 Jun 20240.08000.08000.08000.08000.0800-
17 Jun 20240.08000.08000.08000.08000.08004,008
14 Jun 20240.08000.08000.08000.08000.08002,409
13 Jun 20240.07200.07500.07200.07500.0750810
12 Jun 20240.07400.07400.07300.07300.0730712
11 Jun 20240.07400.07400.07400.07400.0740-
10 Jun 20240.07400.07400.07400.07400.0740238
07 Jun 20240.07400.07400.07400.07400.0740655
06 Jun 20240.07400.07400.07400.07400.0740366
05 Jun 20240.07500.07500.07400.07400.074011,993
04 Jun 20240.07500.07500.07500.07500.0750680
31 May 20240.07900.07900.07800.07800.0780323
30 May 20240.08000.08000.08000.08000.0800699
29 May 20240.07200.07200.07200.07200.0720-
28 May 20240.07100.07200.07100.07200.07201,614
27 May 20240.07200.07200.07100.07100.07104,211
24 May 20240.07500.07500.07500.07500.0750-
23 May 20240.07600.07600.07500.07500.07502,248
22 May 20240.08000.08000.08000.08000.0800-
21 May 20240.07600.08000.07600.08000.080030,369
20 May 20240.08000.08000.08000.08000.0800499
17 May 20240.08000.08000.08000.08000.0800-
16 May 20240.08000.08000.08000.08000.080015
15 May 20240.07700.07700.07600.07600.076043,520
14 May 20240.07600.07600.07600.07600.0760-
13 May 20240.07800.07800.07600.07600.07603,878
10 May 20240.07800.07800.07800.07800.07808,406
09 May 20240.07800.07800.07800.07800.0780150,036
08 May 20240.07700.07700.07600.07600.07601,901
07 May 20240.08000.08000.08000.08000.0800-
06 May 20240.08000.08000.08000.08000.08002,906
03 May 20240.07800.07900.07800.07900.079012,453
02 May 20240.07800.07800.07800.07800.0780155
01 May 20240.07600.07900.07600.07900.079095,081
30 Apr 20240.07400.07500.07400.07500.075013,933
29 Apr 20240.07200.07200.07200.07200.0720500
26 Apr 20240.07000.07000.07000.07000.070018
24 Apr 20240.06900.06900.06900.06900.0690-
23 Apr 20240.06900.06900.06900.06900.0690300
22 Apr 20240.06900.06900.06900.06900.0690550
19 Apr 20240.07000.07000.06900.06900.06909,810
18 Apr 20240.06900.06900.06900.06900.0690-
17 Apr 20240.06900.06900.06900.06900.0690776
16 Apr 20240.07000.07000.07000.07000.07007,711
15 Apr 20240.07100.07100.07100.07100.071027
12 Apr 20240.07200.07200.07200.07200.0720-
11 Apr 20240.07200.07200.07200.07200.07204,411
10 Apr 20240.07300.07300.07300.07300.0730242
09 Apr 20240.07300.07300.07300.07300.0730-
08 Apr 20240.07300.07300.07300.07300.07301,354
05 Apr 20240.07200.07300.07200.07300.0730782
04 Apr 20240.07100.07100.07100.07100.0710-
03 Apr 20240.07000.07100.07000.07100.0710135,500
02 Apr 20240.07000.07000.07000.07000.070015,000
28 Mar 20240.06600.06600.06600.06600.0660-
27 Mar 20240.06400.06600.06400.06600.06601,144
26 Mar 20240.06200.06200.06200.06200.0620-
25 Mar 20240.06200.06200.06200.06200.0620320
22 Mar 20240.06100.06100.06100.06100.0610114
21 Mar 20240.06100.06100.06100.06100.061015
20 Mar 20240.06100.06100.06100.06100.0610-
19 Mar 20240.06100.06100.06100.06100.0610888
18 Mar 20240.06000.06000.06000.06000.0600273
15 Mar 20240.06000.06000.06000.06000.06007,748
14 Mar 20240.06100.06100.06000.06000.06005,309
13 Mar 20240.06200.06200.06100.06100.0610201,866
12 Mar 20240.06500.06500.06300.06300.0630121,503
11 Mar 20240.07300.07300.06500.06500.065063,649
08 Mar 20240.07400.07400.07400.07400.0740221
07 Mar 20240.07500.07500.07500.07500.0750325
06 Mar 20240.07800.07800.07800.07800.0780-
05 Mar 20240.07800.07800.07800.07800.07801,000
04 Mar 20240.07900.07900.07900.07900.07908
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...