Goodman Property Trust (NZE:GMT)
New Zealand · Delayed Price · Currency is NZD 2.120
-0.010 (-0.47%)
Sep 29, 2025, 2:02 PM NZST
Goodman Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.13 | 2.14 | 2.11 | 2.13 | 2.13 | - | 268,366 |
| Sep 25, 2025 | 2.11 | 2.13 | 2.09 | 2.13 | 2.13 | 0.95% | 364,729 |
| Sep 24, 2025 | 2.11 | 2.11 | 2.09 | 2.11 | 2.11 | - | 752,868 |
| Sep 23, 2025 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | - | 950,328 |
| Sep 22, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | - | 389,206 |
| Sep 19, 2025 | 2.14 | 2.15 | 2.11 | 2.11 | 2.11 | -1.86% | 4,736,990 |
| Sep 18, 2025 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.46% | 327,488 |
| Sep 17, 2025 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 1.41% | 662,505 |
| Sep 16, 2025 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.93% | 451,068 |
| Sep 15, 2025 | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | - | 848,317 |
| Sep 14, 2025 | 2.16 | 2.16 | 2.11 | 2.15 | 2.15 | 0.47% | 848,317 |
| Sep 12, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | - | 214,258 |
| Sep 11, 2025 | 2.14 | 2.17 | 2.13 | 2.14 | 2.14 | -1.38% | 316,466 |
| Sep 10, 2025 | 2.15 | 2.17 | 2.10 | 2.17 | 2.17 | -0.46% | 640,742 |
| Sep 9, 2025 | 2.19 | 2.19 | 2.14 | 2.18 | 2.16 | - | 816,073 |
| Sep 8, 2025 | 2.16 | 2.19 | 2.14 | 2.18 | 2.16 | 0.93% | 495,297 |
| Sep 5, 2025 | 2.14 | 2.16 | 2.12 | 2.16 | 2.14 | 0.93% | 975,872 |
| Sep 4, 2025 | 2.09 | 2.14 | 2.08 | 2.14 | 2.12 | 1.42% | 1,122,544 |
| Sep 3, 2025 | 2.09 | 2.15 | 2.09 | 2.11 | 2.09 | 0.48% | 865,503 |
| Sep 2, 2025 | 2.03 | 2.12 | 2.03 | 2.10 | 2.08 | 2.44% | 676,377 |
| Sep 1, 2025 | 2.05 | 2.07 | 2.04 | 2.05 | 2.03 | - | 713,620 |
| Aug 29, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.03 | 0.49% | 700,825 |
| Aug 28, 2025 | 2.00 | 2.05 | 1.98 | 2.04 | 2.02 | 2.00% | 515,839 |
| Aug 27, 2025 | 2.01 | 2.02 | 1.99 | 2.00 | 1.98 | - | 265,406 |
| Aug 26, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 1.98 | -1.96% | 870,469 |
| Aug 25, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.02 | 0.49% | 277,825 |
| Aug 22, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.01 | - | 655,747 |
| Aug 21, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.01 | 0.50% | 256,824 |
| Aug 20, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.00 | 0.50% | 550,061 |
| Aug 19, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 1.99 | -0.99% | 319,455 |
| Aug 18, 2025 | 1.98 | 2.06 | 1.98 | 2.03 | 2.01 | 2.01% | 510,541 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.97 | - | 435,573 |
| Aug 14, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.97 | -1.49% | 2,140,114 |
| Aug 13, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.00 | 0.50% | 612,908 |
| Aug 12, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 1.99 | - | 422,687 |
| Aug 11, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 1.99 | - | 754,566 |
| Aug 8, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 1.99 | - | 296,005 |
| Aug 7, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 1.99 | -0.50% | 194,518 |
| Aug 6, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.00 | - | 1,093,170 |
| Aug 5, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | 2.00 | 0.50% | 926,721 |
| Aug 4, 2025 | 2.01 | 2.05 | 2.01 | 2.01 | 1.99 | - | 908,661 |
| Aug 1, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 1.99 | - | 1,095,550 |
| Jul 31, 2025 | 2.01 | 2.04 | 2.00 | 2.01 | 1.99 | - | 1,480,600 |
| Jul 30, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 1.99 | - | 1,061,075 |
| Jul 29, 2025 | 2.01 | 2.04 | 2.01 | 2.01 | 1.99 | -0.50% | 656,562 |
| Jul 28, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | 2.00 | - | 735,705 |
| Jul 25, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.00 | 1.00% | 595,655 |
| Jul 24, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.98 | -2.44% | 999,176 |
| Jul 23, 2025 | 2.03 | 2.05 | 2.01 | 2.05 | 2.03 | 1.99% | 604,432 |
| Jul 22, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 1.99 | -2.43% | 1,820,708 |