Gentrack Group Limited (NZE:GTK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.80
-0.05 (-0.51%)
Oct 2, 2025, 4:39 PM NZST

Gentrack Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202510.3310.339.769.859.85-4.37%53,036
Sep 30, 20259.8210.309.8210.3010.304.04%56,349
Sep 29, 20259.9110.009.859.909.90-0.70%70,860
Sep 26, 202510.0510.139.939.979.97-2.25%95,924
Sep 25, 202510.2010.2510.1110.2010.20-0.97%39,323
Sep 24, 202510.2010.3710.2010.3010.300.19%30,770
Sep 23, 202510.4910.5010.2210.2810.28-2.00%107,765
Sep 22, 202510.4110.6010.2010.4910.490.38%22,788
Sep 19, 202510.4410.6710.4010.4510.450.10%170,166
Sep 18, 202510.4910.4910.3010.4410.44-0.57%6,114
Sep 17, 202510.3410.5010.2810.5010.501.45%112,492
Sep 16, 202510.2310.3710.2310.3510.350.98%365,299
Sep 15, 202510.3010.4010.1910.2510.25-365,299
Sep 14, 202510.3010.4010.1910.2510.25-0.49%2,445
Sep 12, 202510.0210.4310.0210.3010.302.49%36,695
Sep 11, 202510.2510.2510.0010.0510.05-0.89%155,080
Sep 10, 202510.2010.2310.1410.1410.14-0.59%9,097
Sep 9, 202510.4310.5510.2010.2010.20-2.39%54,288
Sep 8, 20259.8610.459.8610.4510.454.71%17,728
Sep 5, 20259.5810.119.589.989.984.18%217,510
Sep 4, 202510.0310.039.589.589.58-4.49%55,513
Sep 3, 202510.0010.069.9010.0310.030.30%107,300
Sep 2, 202510.1010.159.8910.0010.00-0.99%10,505
Sep 1, 202510.4010.409.8710.1010.10-2.98%34,420
Aug 29, 202510.2310.6010.1310.4110.411.56%80,408
Aug 28, 20259.9510.409.9510.2510.253.02%136,076
Aug 27, 20259.9810.259.959.959.95-0.80%28,643
Aug 26, 202510.1910.209.9710.0310.03-2.62%32,741
Aug 25, 202510.2910.5610.2710.3010.301.58%70,963
Aug 22, 20259.9510.299.9510.1410.140.20%79,097
Aug 21, 202510.2510.2510.0610.1210.120.20%11,279
Aug 20, 202510.0510.249.9510.1010.10-0.49%17,811
Aug 19, 202510.1410.1510.0510.1510.150.10%134,997
Aug 18, 20259.8510.159.8010.1410.142.94%50,033
Aug 15, 20259.959.959.669.859.850.72%775,715
Aug 14, 20259.349.789.239.789.786.07%29,734
Aug 13, 20259.009.509.009.229.22-1.39%36,610
Aug 12, 20259.8410.009.359.359.35-5.08%132,365
Aug 11, 20259.909.969.809.859.85-0.71%12,661
Aug 8, 202510.1010.109.859.929.92-1.78%351,736
Aug 7, 202510.0810.239.9610.1010.10-0.49%27,550
Aug 6, 20259.8010.199.6910.1510.153.78%163,462
Aug 5, 20259.999.999.789.789.78-3.36%94,729
Aug 4, 202510.3410.3410.1010.1210.12-3.16%87,369
Aug 1, 202510.7110.7510.4510.4510.45-1.88%113,605
Jul 31, 202510.6110.8610.6010.6510.650.38%61,803
Jul 30, 202510.6410.8510.6110.6110.61-0.19%32,813
Jul 29, 202510.6610.7110.6010.6310.63-47,645
Jul 28, 202510.5210.7410.5210.6310.631.05%30,236
Jul 25, 202511.1311.1310.1810.5210.52-5.48%490,225