Goodman Property Trust (NZE:GNZ)
New Zealand · Delayed Price · Currency is NZD 2.020
+0.020 (1.00%)
At close: Jun 2, 2026
Goodman Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.00 | 2.03 | 1.96 | 2.02 | 2.02 | 1.00% | 1,435,369 |
| May 29, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 1.78% | 1,842,797 |
| May 28, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.29% | 1,004,651 |
| May 27, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 523,282 |
| May 26, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | 0.26% | 773,261 |
| May 25, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | 0.26% | 527,596 |
| May 22, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -0.51% | 734,233 |
| May 21, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | -0.51% | 489,714 |
| May 20, 2026 | 1.95 | 1.96 | 1.91 | 1.96 | 1.96 | - | 289,624 |
| May 19, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 0.26% | 270,358 |
| May 18, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -2.25% | 295,139 |
| May 15, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 363,702 |
| May 14, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 390,984 |
| May 13, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 312,962 |
| May 12, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 494,686 |
| May 11, 2026 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 801,555 |
| May 8, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 353,227 |
| May 7, 2026 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | - | 2,478,811 |
| May 6, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | - | 973,706 |
| May 5, 2026 | 1.97 | 2.00 | 1.93 | 1.98 | 1.98 | 0.25% | 2,886,867 |
| May 4, 2026 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | 0.77% | 1,172,455 |
| May 1, 2026 | 1.89 | 1.98 | 1.89 | 1.96 | 1.96 | 3.70% | 1,771,000 |
| Apr 30, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.89% | 619,951 |
| Apr 29, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -0.54% | 788,866 |
| Apr 28, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.84% | 1,193,846 |
| Apr 24, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.26% | 209,738 |
| Apr 23, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | 1.34% | 232,287 |
| Apr 22, 2026 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -1.06% | 336,782 |
| Apr 21, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 1,788,781 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 807,970 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.29% | 476,673 |
| Apr 16, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.26% | 579,743 |
| Apr 15, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 451,742 |
| Apr 14, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | - | 1,138,911 |
| Apr 13, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 3.78% | 419,886 |
| Apr 10, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 797,719 |
| Apr 9, 2026 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -1.33% | 751,290 |
| Apr 8, 2026 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | -0.79% | 899,951 |
| Apr 7, 2026 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 0.26% | 731,394 |
| Mar 30, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | 2.43% | 728,805 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 2,345,201 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -1.57% | 883,688 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | - | 582,271 |
| Mar 24, 2026 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -2.05% | 848,360 |
| Mar 23, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | -0.51% | 518,539 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 3,119,080 |
| Mar 19, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 1,319,744 |
| Mar 18, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 321,098 |
| Mar 17, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 2,670,282 |
| Mar 16, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 220,391 |