General Capital Limited (NZE:GEN)
New Zealand · Delayed Price · Currency is NZD 0.2700
+0.0050 (1.89%)
Sep 2, 2025, 9:59 AM NZST
General Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 344 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 4,350 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 290 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 194 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,007 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 242 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 17,906 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 93 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 317 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 404 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 451 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 21 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 100,374 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 9,123 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,297 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 30,675 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 27,641 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 44,606 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 139 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 826 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,187 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 980 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 15,766 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.46% | 50,784 |
| Jul 17, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 316 |
| Jul 16, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 40,327 |
| Jul 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.84% | 1,304 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 3,570 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 100 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 100 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 45,372 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 33,575 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 46,632 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 100 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 120 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 369 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 97 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 110 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 12 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 51,947 |