Geneva Finance Limited (GFL.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.2750

-0.0050

(-1.79%)

At close: 02:27PM NZST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.2750	0.2750	0.2750	0.2750	0.2750	995
24 Apr 2024	0.2750	0.2750	0.2750	0.2750	0.2750	995
23 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	5,524
22 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	32,997
19 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	468
18 Apr 2024	0.2850	0.2850	0.2800	0.2800	0.2800	6,835
17 Apr 2024	0.2900	0.2900	0.2850	0.2850	0.2850	2,155
16 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Apr 2024	0.3000	0.3000	0.2900	0.2900	0.2900	946
12 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
11 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,520
10 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7
09 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
04 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	722
03 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1
02 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,104
28 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	189
27 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	29,701
26 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	299
25 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	70
22 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
22 Mar 2024	0.01 Dividend
21 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2800	14,390
20 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2800	16,763
19 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2800	197
18 Mar 2024	0.3000	0.3000	0.2900	0.2900	0.2800	8,512
15 Mar 2024	0.2950	0.3050	0.2950	0.3050	0.2945	3,012
14 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2848	1,116
13 Mar 2024	0.3000	0.3050	0.2900	0.2900	0.2800	32,247
12 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.2945	10,151
11 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.2897	275
08 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3041	19
07 Mar 2024	0.3100	0.3150	0.3100	0.3150	0.3041	286
06 Mar 2024	0.3100	0.3150	0.3100	0.3100	0.2993	20,927
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.2993	-
04 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.2993	1,062
01 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.2993	724
29 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3186	-
28 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3186	2
27 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3331	21
26 Feb 2024	0.3450	0.3450	0.3450	0.3450	0.3331	2,975
23 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3234	13
22 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3186	73
21 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3041	452
20 Feb 2024	0.3250	0.3300	0.3250	0.3300	0.3186	257
19 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3090	10,025
16 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.2993	164
15 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.2993	2,936
14 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.2993	-
13 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.2993	-
12 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.2993	-
09 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.2993	30,000
08 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.2993	61,252
07 Feb 2024	0.3200	0.3200	0.3150	0.3150	0.3041	4,619
05 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3090	-
02 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3090	-
01 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3090	2,806
31 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3138	3,148
30 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3090	-
29 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3090	2,738
26 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3090	-
25 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3090	-
24 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3090	11,875
23 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3283	-
22 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3283	7,574
19 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3283	1,164
18 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3283	652
17 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3379	16,418
16 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3283	-
15 Jan 2024	0.3500	0.3500	0.3400	0.3400	0.3283	4,899
12 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3476	-
11 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3476	120
10 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3379	-
09 Jan 2024	0.3750	0.3750	0.3500	0.3500	0.3379	87,988
08 Jan 2024	0.3650	0.3650	0.3650	0.3650	0.3524	344
05 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3379	-
04 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3379	-
03 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3379	-
29 Dec 2023	0.3600	0.3600	0.3500	0.3500	0.3379	5,581
28 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3572	592
27 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3572	274
22 Dec 2023	0.3800	0.3800	0.3700	0.3700	0.3572	904
21 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3669	-
20 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3669	-
19 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3669	-
18 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3669	267
15 Dec 2023	0.3750	0.3750	0.3750	0.3750	0.3621	179
14 Dec 2023	0.3850	0.3850	0.3750	0.3750	0.3621	1,841
13 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.3862	17,944
12 Dec 2023	0.3900	0.4000	0.3900	0.4000	0.3862	97,914
11 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3766	-
08 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3766	-
07 Dec 2023	0.3700	0.3900	0.3700	0.3900	0.3766	20,333
06 Dec 2023	0.3700	0.3700	0.3700	0.3700	0.3572	427
05 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3669	-
04 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3669	218
01 Dec 2023	0.3600	0.3750	0.3600	0.3750	0.3621	7,661
30 Nov 2023	0.3750	0.3750	0.3750	0.3750	0.3621	624
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.59370.0000(-0.00%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.16-0.65(-0.78%)

GOLD2,353.60+15.20(+0.65%)

Geneva Finance Limited (GFL.NZ)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5937
0.0000(-0.00%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.16
-0.65(-0.78%)

GOLD
2,353.60
+15.20(+0.65%)