Gentrack Group Limited (GTK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 12:10PM NZST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | 10,645 |
| 24 Apr 2024 | 8.15 | 8.24 | 8.12 | 8.24 | 8.24 | 68,725 |
| 23 Apr 2024 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 8,175 |
| 22 Apr 2024 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 6,571 |
| 19 Apr 2024 | 8.39 | 8.39 | 7.99 | 8.19 | 8.19 | 27,932 |
| 18 Apr 2024 | 8.25 | 8.39 | 8.11 | 8.39 | 8.39 | 20,200 |
| 17 Apr 2024 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 68,577 |
| 16 Apr 2024 | 8.25 | 8.29 | 8.21 | 8.29 | 8.29 | 31,487 |
| 15 Apr 2024 | 8.45 | 8.45 | 8.20 | 8.30 | 8.30 | 23,450 |
| 12 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 11 Apr 2024 | 8.47 | 8.50 | 8.30 | 8.50 | 8.50 | 27,579 |
| 10 Apr 2024 | 8.43 | 8.48 | 8.36 | 8.48 | 8.48 | 9,037 |
| 09 Apr 2024 | 8.28 | 8.40 | 8.27 | 8.40 | 8.40 | 13,280 |
| 08 Apr 2024 | 8.29 | 8.37 | 8.17 | 8.37 | 8.37 | 19,483 |
| 05 Apr 2024 | 8.30 | 8.34 | 8.29 | 8.30 | 8.30 | 14,525 |
| 04 Apr 2024 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | 39,042 |
| 03 Apr 2024 | 8.51 | 8.55 | 8.41 | 8.43 | 8.43 | 39,189 |
| 02 Apr 2024 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | 120,290 |
| 28 Mar 2024 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | 28,017 |
| 27 Mar 2024 | 8.42 | 8.43 | 8.33 | 8.43 | 8.43 | 122,884 |
| 26 Mar 2024 | 8.16 | 8.40 | 8.16 | 8.40 | 8.40 | 33,543 |
| 25 Mar 2024 | 8.19 | 8.30 | 8.11 | 8.15 | 8.15 | 4,410 |
| 22 Mar 2024 | 8.30 | 8.32 | 8.11 | 8.20 | 8.20 | 78,311 |
| 21 Mar 2024 | 8.14 | 8.44 | 8.10 | 8.30 | 8.30 | 1,029,140 |
| 20 Mar 2024 | 8.15 | 8.15 | 8.10 | 8.11 | 8.11 | 221,021 |
| 19 Mar 2024 | 8.12 | 8.18 | 8.12 | 8.14 | 8.14 | 26,860 |
| 18 Mar 2024 | 8.00 | 8.19 | 7.95 | 8.11 | 8.11 | 219,211 |
| 15 Mar 2024 | 7.72 | 8.03 | 7.72 | 8.03 | 8.03 | 237,410 |
| 14 Mar 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 358,163 |
| 13 Mar 2024 | 7.75 | 7.85 | 7.75 | 7.81 | 7.81 | 2,686 |
| 12 Mar 2024 | 7.90 | 7.90 | 7.85 | 7.86 | 7.86 | 5,090 |
| 11 Mar 2024 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 21,094 |
| 08 Mar 2024 | 7.79 | 7.97 | 7.79 | 7.92 | 7.92 | 39,175 |
| 07 Mar 2024 | 7.83 | 7.83 | 7.75 | 7.80 | 7.80 | 14,921 |
| 06 Mar 2024 | 7.78 | 7.84 | 7.75 | 7.84 | 7.84 | 228,976 |
| 05 Mar 2024 | 7.72 | 7.80 | 7.69 | 7.76 | 7.76 | 25,252 |
| 04 Mar 2024 | 7.90 | 7.90 | 7.69 | 7.71 | 7.71 | 36,596 |
| 01 Mar 2024 | 7.95 | 7.95 | 7.89 | 7.91 | 7.91 | 31,637 |
| 29 Feb 2024 | 7.75 | 7.97 | 7.70 | 7.95 | 7.95 | 274,709 |
| 28 Feb 2024 | 7.95 | 7.95 | 7.78 | 7.78 | 7.78 | 63,715 |
| 27 Feb 2024 | 7.98 | 7.98 | 7.88 | 7.95 | 7.95 | 36,897 |
| 26 Feb 2024 | 7.95 | 7.98 | 7.87 | 7.98 | 7.98 | 65,819 |
| 23 Feb 2024 | 7.93 | 8.00 | 7.90 | 7.95 | 7.95 | 36,519 |
| 22 Feb 2024 | 7.71 | 7.88 | 7.66 | 7.88 | 7.88 | 47,454 |
| 21 Feb 2024 | 7.60 | 7.78 | 7.60 | 7.65 | 7.65 | 230,713 |
| 20 Feb 2024 | 7.56 | 7.59 | 7.43 | 7.59 | 7.59 | 18,461 |
| 19 Feb 2024 | 7.61 | 7.71 | 7.55 | 7.57 | 7.57 | 61,210 |
| 16 Feb 2024 | 7.42 | 7.55 | 7.42 | 7.55 | 7.55 | 33,688 |
| 15 Feb 2024 | 7.31 | 7.50 | 7.28 | 7.37 | 7.37 | 34,903 |
| 14 Feb 2024 | 7.33 | 7.33 | 7.25 | 7.32 | 7.32 | 31,656 |
| 13 Feb 2024 | 7.20 | 7.31 | 7.20 | 7.31 | 7.31 | 16,896 |
| 12 Feb 2024 | 7.20 | 7.22 | 7.19 | 7.22 | 7.22 | 31,700 |
| 09 Feb 2024 | 7.11 | 7.20 | 7.11 | 7.20 | 7.20 | 32,320 |
| 08 Feb 2024 | 7.06 | 7.16 | 7.02 | 7.16 | 7.16 | 46,120 |
| 07 Feb 2024 | 7.06 | 7.12 | 6.90 | 7.09 | 7.09 | 42,617 |
| 05 Feb 2024 | 6.56 | 7.10 | 6.56 | 7.10 | 7.10 | 59,238 |
| 02 Feb 2024 | 6.60 | 6.75 | 6.56 | 6.74 | 6.74 | 71,546 |
| 01 Feb 2024 | 6.58 | 6.60 | 6.55 | 6.60 | 6.60 | 18,525 |
| 31 Jan 2024 | 6.40 | 6.58 | 6.35 | 6.58 | 6.58 | 39,306 |
| 30 Jan 2024 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | 33,179 |
| 29 Jan 2024 | 6.34 | 6.55 | 6.34 | 6.45 | 6.45 | 11,039 |
| 26 Jan 2024 | 6.43 | 6.52 | 6.43 | 6.43 | 6.43 | 9,586 |
| 25 Jan 2024 | 6.52 | 6.52 | 6.46 | 6.50 | 6.50 | 3,224 |
| 24 Jan 2024 | 6.56 | 6.56 | 6.49 | 6.52 | 6.52 | 47,031 |
| 23 Jan 2024 | 6.40 | 6.59 | 6.40 | 6.56 | 6.56 | 13,755 |
| 22 Jan 2024 | 6.40 | 6.50 | 6.31 | 6.40 | 6.40 | 22,292 |
| 19 Jan 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 5,282 |
| 18 Jan 2024 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | 2,713 |
| 17 Jan 2024 | 6.59 | 6.59 | 6.53 | 6.55 | 6.55 | 103,998 |
| 16 Jan 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 10,454 |
| 15 Jan 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 5,011 |
| 12 Jan 2024 | 6.56 | 6.66 | 6.56 | 6.65 | 6.65 | 95,490 |
| 11 Jan 2024 | 6.33 | 6.66 | 6.33 | 6.65 | 6.65 | 24,046 |
| 10 Jan 2024 | 6.35 | 6.40 | 6.33 | 6.40 | 6.40 | 63,547 |
| 09 Jan 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 11,371 |
| 08 Jan 2024 | 6.50 | 6.55 | 6.40 | 6.48 | 6.48 | 11,269 |
| 05 Jan 2024 | 6.58 | 6.58 | 6.45 | 6.48 | 6.48 | 20,077 |
| 04 Jan 2024 | 6.65 | 6.65 | 6.51 | 6.61 | 6.61 | 11,190 |
| 03 Jan 2024 | 6.56 | 6.67 | 6.56 | 6.67 | 6.67 | 5,876 |
| 29 Dec 2023 | 6.56 | 6.62 | 6.56 | 6.62 | 6.62 | 32,522 |
| 28 Dec 2023 | 6.45 | 6.68 | 6.45 | 6.62 | 6.62 | 45,444 |
| 27 Dec 2023 | 6.45 | 6.45 | 6.39 | 6.45 | 6.45 | 21,121 |
| 22 Dec 2023 | 6.41 | 6.48 | 6.40 | 6.45 | 6.45 | 37,221 |
| 21 Dec 2023 | 6.62 | 6.62 | 6.40 | 6.48 | 6.48 | 31,181 |
| 20 Dec 2023 | 6.80 | 6.80 | 6.56 | 6.62 | 6.62 | 104,538 |
| 19 Dec 2023 | 6.63 | 6.81 | 6.63 | 6.81 | 6.81 | 87,809 |
| 18 Dec 2023 | 6.78 | 6.78 | 6.64 | 6.64 | 6.64 | 304,405 |
| 15 Dec 2023 | 6.39 | 6.81 | 6.33 | 6.81 | 6.81 | 3,884,626 |
| 14 Dec 2023 | 6.33 | 6.44 | 6.30 | 6.44 | 6.44 | 118,890 |
| 13 Dec 2023 | 6.33 | 6.44 | 6.33 | 6.34 | 6.34 | 148,783 |
| 12 Dec 2023 | 6.33 | 6.35 | 6.19 | 6.32 | 6.32 | 64,100 |
| 11 Dec 2023 | 6.33 | 6.34 | 6.20 | 6.33 | 6.33 | 386,032 |
| 08 Dec 2023 | 6.40 | 6.43 | 6.31 | 6.35 | 6.35 | 82,315 |
| 07 Dec 2023 | 6.42 | 6.44 | 6.38 | 6.43 | 6.43 | 26,732 |
| 06 Dec 2023 | 6.36 | 6.44 | 6.34 | 6.44 | 6.44 | 24,534 |
| 05 Dec 2023 | 6.55 | 6.55 | 6.42 | 6.42 | 6.42 | 127,867 |
| 04 Dec 2023 | 6.34 | 6.65 | 6.34 | 6.58 | 6.58 | 294,747 |
| 01 Dec 2023 | 5.80 | 6.21 | 5.80 | 6.19 | 6.19 | 190,367 |
| 30 Nov 2023 | 5.89 | 5.98 | 5.75 | 5.80 | 5.80 | 40,830 |
| 29 Nov 2023 | 5.79 | 5.88 | 5.71 | 5.80 | 5.80 | 924,673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.