Goodman Property Trust (NZE:GMT)
New Zealand · Delayed Price · Currency is NZD 2.108
+0.008 (0.36%)
Sep 3, 2025, 3:39 PM NZST
Goodman Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 2.44% | 676,377 |
| Sep 1, 2025 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | - | 713,620 |
| Aug 29, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | 0.49% | 700,825 |
| Aug 28, 2025 | 2.00 | 2.05 | 1.98 | 2.04 | 2.04 | 2.00% | 515,839 |
| Aug 27, 2025 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | - | 265,406 |
| Aug 26, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 870,469 |
| Aug 25, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 277,825 |
| Aug 22, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | - | 655,747 |
| Aug 21, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.50% | 256,824 |
| Aug 20, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 550,061 |
| Aug 19, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 319,455 |
| Aug 18, 2025 | 1.98 | 2.06 | 1.98 | 2.03 | 2.03 | 2.01% | 510,541 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 435,573 |
| Aug 14, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 2,140,114 |
| Aug 13, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 612,908 |
| Aug 12, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 422,687 |
| Aug 11, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 754,566 |
| Aug 8, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 296,005 |
| Aug 7, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.50% | 194,518 |
| Aug 6, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | - | 1,093,170 |
| Aug 5, 2025 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.50% | 926,721 |
| Aug 4, 2025 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | - | 908,661 |
| Aug 1, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | - | 1,095,550 |
| Jul 31, 2025 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | - | 1,480,600 |
| Jul 30, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | - | 1,061,075 |
| Jul 29, 2025 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | -0.50% | 656,562 |
| Jul 28, 2025 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | - | 735,705 |
| Jul 25, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 595,655 |
| Jul 24, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -2.44% | 999,176 |
| Jul 23, 2025 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 604,432 |
| Jul 22, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.43% | 1,820,708 |
| Jul 21, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 0.98% | 324,944 |
| Jul 18, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | - | 194,993 |
| Jul 17, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | - | 250,112 |
| Jul 16, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -0.49% | 698,789 |
| Jul 15, 2025 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.97% | 770,033 |
| Jul 14, 2025 | 2.07 | 2.07 | 2.02 | 2.07 | 2.07 | 0.98% | 1,091,979 |
| Jul 11, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | -0.97% | 310,071 |
| Jul 10, 2025 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | 2.48% | 478,687 |
| Jul 9, 2025 | 2.05 | 2.07 | 2.00 | 2.02 | 2.02 | -1.46% | 881,772 |
| Jul 8, 2025 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | 3.54% | 1,167,466 |
| Jul 7, 2025 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -1.00% | 394,933 |
| Jul 4, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | 1.01% | 1,209,217 |
| Jul 3, 2025 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | -0.50% | 701,662 |
| Jul 2, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 424,478 |
| Jul 1, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 953,140 |
| Jun 30, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -2.03% | 1,871,395 |
| Jun 27, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 1,341,188 |
| Jun 26, 2025 | 1.94 | 1.99 | 1.92 | 1.96 | 1.96 | 1.03% | 588,764 |
| Jun 25, 2025 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | -1.02% | 530,856 |