New Zealand markets close in 2 hours 45 minutes

General Capital Limited (GEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.08000.0000 (0.00%)
As of 01:24PM NZDT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.08200.08200.08000.08000.080015,286
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
05 Oct 20230.08100.08100.08100.08100.0810-
04 Oct 20230.08100.08100.08100.08100.08105,963
03 Oct 20230.08100.08100.08100.08100.0810-
02 Oct 20230.08000.08100.08000.08100.081082,392
29 Sept 20230.07900.07900.07900.07900.079010,523
28 Sept 20230.07900.07900.07900.07900.07908,279
27 Sept 20230.08000.08000.07900.07900.07909,058
26 Sept 20230.08500.08500.08300.08300.08307,829
25 Sept 20230.08700.08700.08700.08700.08702,565
22 Sept 20230.08900.08900.08900.08900.08901,246
21 Sept 20230.09100.09100.09100.09100.0910705
20 Sept 20230.09500.09500.09300.09300.0930395
19 Sept 20230.09600.09600.09600.09600.0960503
18 Sept 20230.09600.09600.09600.09600.09602,161
15 Sept 20230.09600.09600.09600.09600.0960732
14 Sept 20230.09600.09600.09600.09600.0960326
13 Sept 20230.09600.09600.09600.09600.096013,235
12 Sept 20230.09600.09600.09600.09600.09601,158
11 Sept 20230.09600.09600.09600.09600.096019,571
08 Sept 20230.09500.09500.09500.09500.09501,231
07 Sept 20230.09600.09600.09600.09600.09602,270
06 Sept 20230.09600.09600.09600.09600.0960372
05 Sept 20230.09600.09600.09600.09600.09601,494
04 Sept 20230.09500.09500.09500.09500.0950264
01 Sept 20230.09600.09600.09600.09600.0960906
31 Aug 20230.09600.09600.09600.09600.09602,383
30 Aug 20230.09600.09600.09600.09600.096010,214
29 Aug 20230.09600.09600.09600.09600.09607,661
28 Aug 20230.10000.10000.09600.09600.0960112,191
25 Aug 20230.10000.10000.09600.09600.0960171,120
24 Aug 20230.09100.09500.09100.09500.09503,787
23 Aug 20230.08900.08900.08900.08900.089019,302
22 Aug 20230.08900.08900.08900.08900.08901,214
21 Aug 20230.08900.08900.08900.08900.08902,242
18 Aug 20230.08900.08900.08900.08900.0890618
17 Aug 20230.08900.08900.08900.08900.08902,329
16 Aug 20230.08900.08900.08900.08900.08901,632
15 Aug 20230.09000.09000.09000.09000.0900-
14 Aug 20230.09000.09000.09000.09000.09003,481
11 Aug 20230.08500.09000.08500.09000.090017,799
10 Aug 20230.08300.08300.08300.08300.0830-
09 Aug 20230.08300.08300.08300.08300.083010,745
08 Aug 20230.07900.08000.07900.08000.080016,818
07 Aug 20230.07900.07900.07900.07900.07901,290
04 Aug 20230.07900.07900.07900.07900.0790634
03 Aug 20230.07900.07900.07900.07900.07901,073
02 Aug 20230.08000.08000.07900.07900.07903,078
01 Aug 20230.08300.08300.08300.08300.0830791
31 Jul 20230.08500.08500.08500.08500.0850121
28 Jul 20230.08700.08700.08600.08600.08602,704
27 Jul 20230.09000.09000.08900.08900.089016,613
26 Jul 20230.08700.09000.08700.08900.089010,635
25 Jul 20230.08600.08600.08600.08600.0860-
24 Jul 20230.08100.08600.08100.08600.08602,739
21 Jul 20230.07700.08000.07700.08000.080033,883
20 Jul 20230.06900.07200.06900.07200.0720352,121
19 Jul 20230.06800.06900.06800.06900.069013,349
18 Jul 20230.07100.07100.07000.07000.07005,638
17 Jul 20230.07000.07000.07000.07000.07005,351
13 Jul 20230.07200.07200.07100.07200.07203,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...