Goodman Property Trust (NZE:GMT)
New Zealand · Delayed Price · Currency is NZD 1.895
+0.045 (2.43%)
Mar 30, 2026, 5:03 PM NZST
Goodman Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | 2.43% | 728,805 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 2,345,201 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -1.57% | 883,688 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | - | 582,271 |
| Mar 24, 2026 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -2.05% | 848,360 |
| Mar 23, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 518,539 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 3,119,080 |
| Mar 19, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 1,319,744 |
| Mar 18, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 321,098 |
| Mar 17, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 2,670,282 |
| Mar 16, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 220,391 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | - | 139,454 |
| Mar 12, 2026 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 3,729,366 |
| Mar 11, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | -1.53% | 790,994 |
| Mar 10, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.94 | 1.55% | 668,984 |
| Mar 9, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.91 | -0.52% | 853,873 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.92 | -0.77% | 332,572 |
| Mar 5, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.94 | 0.77% | 1,037,100 |
| Mar 4, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.92 | -0.77% | 2,536,271 |
| Mar 3, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.94 | -0.26% | 903,296 |
| Mar 2, 2026 | 1.92 | 1.97 | 1.92 | 1.96 | 1.94 | 1.03% | 404,550 |
| Feb 27, 2026 | 1.96 | 1.97 | 1.94 | 1.94 | 1.92 | -1.02% | 1,097,255 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.94 | -0.25% | 397,811 |
| Feb 25, 2026 | 1.94 | 1.97 | 1.91 | 1.97 | 1.95 | 1.29% | 2,521,107 |
| Feb 24, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.92 | 1.04% | 583,174 |
| Feb 23, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.90 | 1.05% | 496,609 |
| Feb 20, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.88 | -1.30% | 1,095,722 |
| Feb 19, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.91 | 0.26% | 786,230 |
| Feb 18, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.90 | 1.05% | 365,780 |
| Feb 17, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.88 | 2.15% | 617,749 |
| Feb 16, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.84 | -2.87% | 1,877,181 |
| Feb 13, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.90 | - | 257,063 |
| Feb 12, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.90 | -0.26% | 643,256 |
| Feb 11, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.90 | 0.79% | 935,419 |
| Feb 10, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.89 | - | 616,564 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.89 | - | 596,695 |
| Feb 5, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.89 | -0.26% | 959,320 |
| Feb 4, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.89 | 0.26% | 612,794 |
| Feb 3, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.89 | - | 1,101,323 |
| Feb 2, 2026 | 1.90 | 1.93 | 1.90 | 1.91 | 1.89 | -1.55% | 333,273 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.89 | 1.94 | 1.92 | 1.57% | 709,532 |
| Jan 29, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.89 | -1.04% | 379,683 |
| Jan 28, 2026 | 1.96 | 1.98 | 1.91 | 1.93 | 1.91 | -2.28% | 431,816 |
| Jan 27, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.95 | 2.07% | 590,291 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.91 | - | 184,824 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.91 | -0.52% | 401,649 |
| Jan 22, 2026 | 1.95 | 2.00 | 1.94 | 1.94 | 1.92 | 0.26% | 512,238 |
| Jan 21, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.92 | -1.28% | 353,633 |
| Jan 20, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.94 | -0.25% | 489,144 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.95 | 0.26% | 280,588 |