General Capital Limited (NZE:GEN)
New Zealand · Delayed Price · Currency is NZD 0.2900
+0.0050 (1.75%)
Nov 14, 2025, 2:52 PM NZST
General Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 628 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 86,618 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 23,207 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 659 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 151,570 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 178,501 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 92,757 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 137,231 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,056 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 94,315 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 50,654 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 98 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 36,149 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 36,149 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,126 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27,089 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27,089 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 171 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,117 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,405 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,541 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 182 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 303 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,831 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 135,746 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 946 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 8,030 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,537 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 520 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 3,972 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,567 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,157 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 58,000 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 23,830 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 4,320 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,170 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 855 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 5,347 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 787 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,003 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 79 |