Goodman Property Trust (NZE:GMT)
New Zealand · Delayed Price · Currency is NZD 1.925
-0.045 (-2.28%)
At close: Jan 28, 2026
Goodman Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | -2.28% | 431,816 |
| Jan 27, 2026 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | 590,291 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 184,824 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 401,649 |
| Jan 22, 2026 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | 0.26% | 512,238 |
| Jan 21, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.28% | 353,633 |
| Jan 20, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | -0.25% | 489,144 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.26% | 280,588 |
| Jan 16, 2026 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 0.77% | 74,256 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.77% | 217,346 |
| Jan 14, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -0.50% | 312,988 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 337,880 |
| Jan 12, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 280,170 |
| Jan 9, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | 438,014 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 137,103 |
| Jan 7, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | - | 516,103 |
| Jan 6, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 204,671 |
| Jan 5, 2026 | 1.97 | 2.02 | 1.95 | 1.96 | 1.96 | -0.25% | 569,268 |
| Dec 31, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.26% | 51,639 |
| Dec 30, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 122,315 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 164,156 |
| Dec 24, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 50,727 |
| Dec 23, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 410,236 |
| Dec 22, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.55% | 185,581 |
| Dec 19, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | - | 2,215,237 |
| Dec 18, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -0.77% | 1,153,736 |
| Dec 17, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.27% | 761,012 |
| Dec 16, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 1,389,689 |
| Dec 15, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -0.75% | 1,133,959 |
| Dec 12, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -1.24% | 817,487 |
| Dec 11, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.76% | 1,269,905 |
| Dec 10, 2025 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | -0.25% | 623,384 |
| Dec 9, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.25% | 1,061,762 |
| Dec 8, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.76% | 385,002 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 710,017 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 866,810 |
| Dec 3, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 1,066,019 |
| Dec 2, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.95 | -0.25% | 824,741 |
| Dec 1, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 1.96 | -1.25% | 243,645 |
| Nov 28, 2025 | 2.01 | 2.02 | 1.98 | 2.00 | 1.98 | 0.25% | 206,311 |
| Nov 27, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | 1.98 | 0.25% | 816,108 |
| Nov 26, 2025 | 2.03 | 2.03 | 1.99 | 1.99 | 1.97 | - | 325,277 |
| Nov 25, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.97 | -1.97% | 714,669 |
| Nov 24, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.01 | 1.00% | 3,408,396 |
| Nov 21, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | 1.99 | -0.99% | 3,456,565 |
| Nov 20, 2025 | 2.05 | 2.05 | 2.01 | 2.03 | 2.01 | -0.49% | 387,503 |
| Nov 19, 2025 | 2.03 | 2.06 | 2.03 | 2.04 | 2.02 | -0.97% | 342,128 |
| Nov 18, 2025 | 2.08 | 2.08 | 2.03 | 2.06 | 2.04 | - | 425,732 |
| Nov 17, 2025 | 2.05 | 2.06 | 2.02 | 2.06 | 2.04 | 0.49% | 343,962 |
| Nov 14, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.03 | -1.44% | 342,650 |