Goodman Property Trust (NZE:GNZ)
New Zealand · Delayed Price · Currency is NZD 1.865
-0.020 (-1.06%)
At close: Oct 22, 2026
Goodman Property Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -1.06% | 481,007 |
| Oct 21, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 0.80% | 235,042 |
| Oct 20, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.06% | 450,337 |
| Oct 19, 2026 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 0.27% | 399,717 |
| Oct 16, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.33% | 370,361 |
| Oct 15, 2026 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | 1.58% | 574,718 |
| Oct 14, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 765,005 |
| Oct 13, 2026 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 689,556 |
| Oct 12, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | -0.26% | 386,654 |
| Oct 9, 2026 | 1.91 | 1.93 | 1.87 | 1.93 | 1.93 | 0.79% | 320,145 |
| Oct 8, 2026 | 1.92 | 1.93 | 1.86 | 1.91 | 1.91 | - | 3,457,296 |
| Oct 7, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 584,506 |
| Oct 6, 2026 | 1.89 | 1.96 | 1.88 | 1.93 | 1.93 | 1.05% | 480,644 |
| Oct 5, 2026 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 430,167 |
| Oct 2, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 852,545 |
| 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 |