New Zealand markets open in 7 hours 32 minutes

General Capital Limited (GEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.07700.0000 (0.00%)
At close: 10:00AM NZDT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 20220.06300.06300.06300.06300.06302,111
29 Dec 20220.06400.06400.06300.06400.06409,822
28 Dec 20220.06400.06400.06400.06400.06407,707
23 Dec 20220.06500.06500.06400.06400.064031,279
22 Dec 20220.06400.06500.06300.06500.065028,103
21 Dec 20220.06400.06400.06400.06400.064041,176
20 Dec 20220.06400.06400.06400.06400.06401,845
19 Dec 20220.06400.06400.06400.06400.06403,697
16 Dec 20220.06500.06500.06500.06500.065024,984
15 Dec 20220.06700.06700.06700.06700.0670-
14 Dec 20220.06500.06700.06500.06700.067040,754
13 Dec 20220.06500.06500.06500.06500.065055,818
12 Dec 20220.06300.06500.06300.06500.065061,008
09 Dec 20220.06300.06300.06300.06300.063030,512
08 Dec 20220.06100.06100.06100.06100.0610-
07 Dec 20220.06000.06100.06000.06100.061052,641
06 Dec 20220.05900.05900.05900.05900.059030,805
05 Dec 20220.05900.05900.05800.05800.058027,791
02 Dec 20220.06000.06000.05900.05900.059025,722
01 Dec 20220.05700.06000.05700.06000.060054,525
30 Nov 20220.05300.05300.05300.05300.05302,477
29 Nov 20220.05300.05300.05300.05300.0530-
28 Nov 20220.05300.05300.05300.05300.0530247
25 Nov 20220.05300.05300.05300.05300.05305,131
24 Nov 20220.05300.05300.05300.05300.05307,554
23 Nov 20220.05300.05300.05200.05200.052019,709
22 Nov 20220.05300.05300.05300.05300.0530269
21 Nov 20220.05600.05600.05200.05200.052066,247
18 Nov 20220.05700.05700.05700.05700.0570-
17 Nov 20220.05700.05700.05700.05700.0570-
16 Nov 20220.05700.05700.05700.05700.0570-
15 Nov 20220.05800.05800.05700.05700.05703,021
14 Nov 20220.05800.05800.05800.05800.05801,443
11 Nov 20220.05700.05700.05600.05600.0560995
10 Nov 20220.05600.05700.05600.05700.0570101,143
09 Nov 20220.05500.05500.05400.05400.05405,994
08 Nov 20220.05500.05500.05500.05500.0550130,907
07 Nov 20220.05500.05500.05500.05500.0550673
04 Nov 20220.05500.05500.05500.05500.05505,428
03 Nov 20220.05400.05500.05400.05400.05403,126
02 Nov 20220.05500.05500.05400.05400.05407,929
01 Nov 20220.05400.05400.05400.05400.0540-
31 Oct 20220.05400.05500.05400.05400.05402,374,148
28 Oct 20220.05300.05400.05300.05400.054010,186
27 Oct 20220.05300.05300.05200.05200.052012,972
26 Oct 20220.05400.05400.05400.05400.0540369
25 Oct 20220.05400.05400.05400.05400.054011
21 Oct 20220.05400.05400.05400.05400.05401,003
20 Oct 20220.05400.05400.05400.05400.0540843
19 Oct 20220.05500.05500.05500.05500.05501,832
18 Oct 20220.05500.05500.05500.05500.0550-
17 Oct 20220.05500.05500.05500.05500.0550817
14 Oct 20220.05400.05400.05400.05400.05401,288
13 Oct 20220.05400.05400.05400.05400.05409
12 Oct 20220.05400.05400.05400.05400.0540-
11 Oct 20220.05400.05400.05400.05400.05401
10 Oct 20220.05400.05400.05400.05400.054097
07 Oct 20220.05400.05400.05400.05400.054016
06 Oct 20220.05400.05400.05400.05400.05404
05 Oct 20220.05400.05400.05400.05400.05402,718
04 Oct 20220.05400.05400.05400.05400.0540-
03 Oct 20220.05400.05400.05400.05400.0540-
30 Sept 20220.05400.05400.05400.05400.0540-
29 Sept 20220.05800.05800.05400.05400.0540102,078
28 Sept 20220.05800.05800.05800.05800.0580344
27 Sept 20220.05800.05800.05800.05800.058051,572
23 Sept 20220.05700.05700.05700.05700.05702,250
22 Sept 20220.05700.05700.05700.05700.05701,612
21 Sept 20220.05800.05800.05700.05700.057015,500
20 Sept 20220.05700.05700.05700.05700.057017,465
19 Sept 20220.05700.05700.05700.05700.05701,398
16 Sept 20220.05400.05700.05400.05700.057019,500
15 Sept 20220.05400.05400.05400.05400.054039
14 Sept 20220.05500.05500.05500.05500.05505,790
13 Sept 20220.05700.05700.05500.05500.055035,551
12 Sept 20220.05500.05500.05500.05500.0550998
09 Sept 20220.05400.05400.05400.05400.0540-
08 Sept 20220.05700.05700.05400.05400.054048,910
07 Sept 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...