Goodman Property Trust (NZE:GNZ)
New Zealand · Delayed Price · Currency is NZD 1.890
-0.010 (-0.53%)
At close: Oct 2, 2026
Goodman Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | - | 584,224 |
| Sep 30, 2026 | 1.86 | 1.95 | 1.86 | 1.90 | 1.90 | - | 1,727,895 |
| Sep 29, 2026 | 1.90 | 1.96 | 1.86 | 1.90 | 1.90 | - | 893,052 |
| Sep 28, 2026 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | - | 434,587 |
| Sep 25, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 283,150 |
| Sep 24, 2026 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -2.29% | 283,721 |
| Sep 23, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 0.26% | 249,833 |
| Sep 22, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.82% | 480,592 |
| Sep 21, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 815,488 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.86 | 1.92 | 1.92 | 0.26% | 19,977,559 |
| Sep 17, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | - | 3,414,020 |
| Sep 16, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.29% | 4,430,531 |
| Sep 15, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.77% | 1,946,415 |
| Sep 14, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 573,314 |
| Sep 11, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | - | 1,559,172 |
| Sep 10, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | -2.26% | 2,221,744 |
| Sep 9, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 1.16% | 809,288 |
| Sep 8, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.97 | 0.76% | 695,837 |
| Sep 7, 2026 | 2.00 | 2.01 | 1.96 | 1.98 | 1.96 | -1.25% | 693,429 |
| Sep 4, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 1.98 | 0.50% | 1,574,142 |
| Sep 3, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.97 | - | 481,734 |
| Sep 2, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.97 | - | 1,140,116 |
| Sep 1, 2026 | 2.05 | 2.05 | 1.96 | 1.99 | 1.97 | -1.49% | 455,647 |
| Aug 31, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.00 | 1.00% | 1,519,398 |
| Aug 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.98 | -0.50% | 1,414,157 |
| Aug 27, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.99 | - | 738,559 |
| Aug 26, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 1.99 | - | 562,954 |
| Aug 25, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 1.99 | -1.47% | 530,264 |
| Aug 24, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.02 | 1.49% | 269,622 |
| Aug 21, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 1.99 | - | 499,057 |
| Aug 20, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 1.99 | - | 483,751 |
| Aug 19, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 1.99 | -0.50% | 1,190,686 |
| Aug 18, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.00 | 1.00% | 398,954 |
| Aug 17, 2026 | 2.01 | 2.07 | 1.98 | 2.00 | 1.98 | -0.99% | 864,738 |
| Aug 14, 2026 | 2.02 | 2.03 | 2.00 | 2.02 | 2.00 | - | 639,981 |
| Aug 13, 2026 | 2.01 | 2.04 | 1.98 | 2.02 | 2.00 | 0.50% | 977,746 |
| Aug 12, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 1.99 | - | 512,007 |
| Aug 11, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 1.99 | 0.50% | 2,693,153 |
| Aug 10, 2026 | 2.01 | 2.04 | 2.00 | 2.00 | 1.98 | -0.50% | 3,231,895 |
| Aug 7, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 1.99 | - | 1,327,926 |
| Aug 6, 2026 | 2.00 | 2.04 | 2.00 | 2.01 | 1.99 | 0.50% | 489,226 |
| Aug 5, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 1.98 | -4.31% | 605,986 |
| Aug 4, 2026 | 2.06 | 2.09 | 2.01 | 2.09 | 2.07 | 1.46% | 889,653 |
| Aug 3, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.04 | 3.00% | 655,876 |
| Jul 31, 2026 | 2.06 | 2.09 | 1.99 | 2.00 | 1.98 | -2.44% | 1,132,748 |
| Jul 30, 2026 | 2.07 | 2.10 | 2.02 | 2.05 | 2.03 | -1.91% | 1,249,166 |
| Jul 29, 2026 | 2.14 | 2.14 | 2.06 | 2.09 | 2.07 | - | 228,472 |
| Jul 28, 2026 | 2.14 | 2.15 | 2.07 | 2.09 | 2.07 | -2.79% | 307,185 |
| Jul 27, 2026 | 2.11 | 2.15 | 2.08 | 2.15 | 2.13 | 0.47% | 288,982 |
| Jul 24, 2026 | 2.11 | 2.15 | 2.07 | 2.14 | 2.12 | 0.47% | 626,903 |