GEN.NZ - General Capital Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.06300.06400.06300.06400.064029,738
26 May 20230.06300.06400.06300.06400.064029,738
25 May 20230.06600.06600.06400.06400.064026,026
24 May 20230.06600.06600.06600.06600.066030,149
23 May 20230.06600.06600.06600.06600.0660348
22 May 20230.06500.06500.06500.06500.06501,444
19 May 20230.06500.06500.06500.06500.06501,652
18 May 20230.06600.06600.06600.06600.06601,446
17 May 20230.06400.06600.06400.06600.0660316,623
16 May 20230.06400.06600.06300.06600.0660700,935
15 May 20230.07600.07600.06600.06600.0660156,258
12 May 20230.07700.07700.07700.07700.0770814
11 May 20230.07900.07900.07900.07900.0790448
10 May 20230.08000.08000.08000.08000.08001,398
09 May 20230.08100.08100.08100.08100.0810-
08 May 20230.08100.08100.08100.08100.0810947
05 May 20230.08200.08200.08200.08200.08201,216
04 May 20230.08200.08200.08200.08200.082090,368
03 May 20230.08400.08400.08400.08400.0840471
02 May 20230.08400.08400.08400.08400.0840830
01 May 20230.08400.08400.08400.08400.08405,836
28 Apr 20230.08400.08400.08400.08400.08403,222
27 Apr 20230.08400.08400.08400.08400.08402,162
26 Apr 20230.08400.08400.08400.08400.0840-
24 Apr 20230.08400.08400.08400.08400.08401,021
21 Apr 20230.08400.08400.08400.08400.08401,620
20 Apr 20230.08400.08400.08400.08400.08409,329
19 Apr 20230.08400.08400.08400.08400.0840-
18 Apr 20230.08300.08500.08300.08400.08405,420
17 Apr 20230.08300.08300.08300.08300.08301,781
14 Apr 20230.08300.08300.08300.08300.08301,383
13 Apr 20230.08600.08600.08400.08400.08404,655
12 Apr 20230.08400.08400.08400.08400.084016,712
11 Apr 20230.08600.08600.08500.08500.08508,858
06 Apr 20230.08400.08400.08200.08400.084080,675
05 Apr 20230.08600.08600.08600.08600.08602,008
04 Apr 20230.08600.08600.08600.08600.0860-
03 Apr 20230.08600.08600.08600.08600.08602,443
31 Mar 20230.08800.08800.08800.08800.08802,621
30 Mar 20230.08800.08800.08800.08800.08807,106
29 Mar 2023------
28 Mar 20230.10300.10300.09600.09600.096019,511
27 Mar 20230.11000.11000.10500.10500.105032,596
24 Mar 20230.11500.11500.11200.11200.11202,404
23 Mar 20230.12000.12000.11700.11700.1170112,647
22 Mar 20230.12000.12000.11700.11900.119032,492
21 Mar 20230.12000.12200.12000.12000.120020,185
20 Mar 20230.11500.12100.11500.12000.1200293,103
17 Mar 20230.10700.11000.10700.11000.1100544,459
16 Mar 20230.10100.10600.10100.10600.1060488,543
15 Mar 20230.09700.10000.09700.10000.1000189,041
14 Mar 20230.09600.09600.09600.09600.09603,263
13 Mar 20230.09600.09600.09600.09600.0960107,062
10 Mar 20230.09500.09500.09500.09500.095020,742
09 Mar 20230.09200.09300.09200.09300.09307,854
08 Mar 20230.08500.09100.08500.09100.091049,834
07 Mar 20230.08500.08500.08500.08500.0850-
06 Mar 20230.08500.08500.08500.08500.085026,575
03 Mar 20230.08500.08500.08500.08500.085026,089
02 Mar 20230.08500.08500.08500.08500.08503,222
01 Mar 20230.08500.08500.08500.08500.08506,503
28 Feb 20230.08300.08300.08300.08300.0830-
27 Feb 20230.08300.08300.08300.08300.0830970
24 Feb 20230.08500.08500.08300.08300.0830131,106
23 Feb 20230.08400.08400.08400.08400.084057,611
22 Feb 20230.08300.08600.08300.08400.084070,863
21 Feb 20230.08000.08200.08000.08200.082046,724
20 Feb 20230.07800.07800.07800.07800.0780286
17 Feb 20230.07600.07700.07600.07700.077017,801
16 Feb 20230.07700.07700.07700.07700.0770-
15 Feb 20230.07700.07700.07700.07700.07702,122
14 Feb 20230.07400.07600.07300.07600.076013,346
13 Feb 20230.07600.07600.07600.07600.07603,390
10 Feb 20230.07700.07700.07700.07700.0770-
09 Feb 20230.07800.07800.07700.07700.0770152,750
08 Feb 20230.07700.07800.07700.07800.078012,421
07 Feb 20230.08100.08100.07900.07900.079098,965
03 Feb 20230.07900.08000.07900.08000.080033,581
02 Feb 20230.07900.08000.07900.08000.08002,051
01 Feb 20230.07700.07700.07700.07700.077023,862
31 Jan 20230.08000.08000.07700.07700.077062,178
30 Jan 20230.08100.08100.08100.08100.08101,916
27 Jan 20230.08400.08400.08200.08200.082033,532
26 Jan 20230.08300.08500.08300.08400.0840209,671
25 Jan 20230.08200.08300.08200.08300.083032,833
24 Jan 20230.08100.08300.08000.08000.0800423,146
23 Jan 20230.07500.07800.07500.07800.078081,723
20 Jan 20230.07300.07400.07300.07400.07406,113
19 Jan 20230.07200.07200.07200.07200.07203,593
18 Jan 20230.06900.07100.06900.07100.071012,988
17 Jan 20230.07000.07000.07000.07000.07002,088
16 Jan 20230.07000.07000.07000.07000.07001,806
13 Jan 20230.06800.07000.06800.07000.070056,817
12 Jan 20230.06700.06700.06700.06700.0670865
11 Jan 20230.06600.06700.06600.06700.06703,294
10 Jan 20230.06700.06700.06700.06700.067022,836
09 Jan 20230.06600.06700.06500.06700.067023,341
06 Jan 20230.06600.06600.06600.06600.066016,689
05 Jan 20230.06400.06500.06400.06500.065021,671
04 Jan 20230.06300.06400.06300.06400.064028,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...