Gentrack Group Limited (NZE:GTK)
New Zealand · Delayed Price · Currency is NZD 10.06
+0.06 (0.60%)
Sep 3, 2025, 3:38 PM NZST
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.23 | 10.60 | 10.13 | 10.41 | 10.41 | 1.56% | 80,408 |
| Aug 28, 2025 | 9.95 | 10.40 | 9.95 | 10.25 | 10.25 | 3.02% | 136,076 |
| Aug 27, 2025 | 9.98 | 10.25 | 9.95 | 9.95 | 9.95 | -0.80% | 28,643 |
| Aug 26, 2025 | 10.19 | 10.20 | 9.97 | 10.03 | 10.03 | -2.62% | 32,741 |
| Aug 25, 2025 | 10.29 | 10.56 | 10.27 | 10.30 | 10.30 | 1.58% | 70,963 |
| Aug 22, 2025 | 9.95 | 10.29 | 9.95 | 10.14 | 10.14 | 0.20% | 79,097 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.06 | 10.12 | 10.12 | 0.20% | 11,279 |
| Aug 20, 2025 | 10.05 | 10.24 | 9.95 | 10.10 | 10.10 | -0.49% | 17,811 |
| Aug 19, 2025 | 10.14 | 10.15 | 10.05 | 10.15 | 10.15 | 0.10% | 134,997 |
| Aug 18, 2025 | 9.85 | 10.15 | 9.80 | 10.14 | 10.14 | 2.94% | 50,033 |
| Aug 15, 2025 | 9.95 | 9.95 | 9.66 | 9.85 | 9.85 | 0.72% | 775,715 |
| Aug 14, 2025 | 9.34 | 9.78 | 9.23 | 9.78 | 9.78 | 6.07% | 29,734 |
| Aug 13, 2025 | 9.00 | 9.50 | 9.00 | 9.22 | 9.22 | -1.39% | 36,610 |
| Aug 12, 2025 | 9.84 | 10.00 | 9.35 | 9.35 | 9.35 | -5.08% | 132,365 |
| Aug 11, 2025 | 9.90 | 9.96 | 9.80 | 9.85 | 9.85 | -0.71% | 12,661 |
| Aug 8, 2025 | 10.10 | 10.10 | 9.85 | 9.92 | 9.92 | -1.78% | 351,736 |
| Aug 7, 2025 | 10.08 | 10.23 | 9.96 | 10.10 | 10.10 | -0.49% | 27,550 |
| Aug 6, 2025 | 9.80 | 10.19 | 9.69 | 10.15 | 10.15 | 3.78% | 163,462 |
| Aug 5, 2025 | 9.99 | 9.99 | 9.78 | 9.78 | 9.78 | -3.36% | 94,729 |
| Aug 4, 2025 | 10.34 | 10.34 | 10.10 | 10.12 | 10.12 | -3.16% | 87,369 |
| Aug 1, 2025 | 10.71 | 10.75 | 10.45 | 10.45 | 10.45 | -1.88% | 113,605 |
| Jul 31, 2025 | 10.61 | 10.86 | 10.60 | 10.65 | 10.65 | 0.38% | 61,803 |
| Jul 30, 2025 | 10.64 | 10.85 | 10.61 | 10.61 | 10.61 | -0.19% | 32,813 |
| Jul 29, 2025 | 10.66 | 10.71 | 10.60 | 10.63 | 10.63 | - | 47,645 |
| Jul 28, 2025 | 10.52 | 10.74 | 10.52 | 10.63 | 10.63 | 1.05% | 30,236 |
| Jul 25, 2025 | 11.13 | 11.13 | 10.18 | 10.52 | 10.52 | -5.48% | 490,225 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.01 | 11.13 | 11.13 | -1.07% | 20,449 |
| Jul 23, 2025 | 11.31 | 11.31 | 10.91 | 11.25 | 11.25 | -0.62% | 535,492 |
| Jul 22, 2025 | 11.65 | 11.70 | 11.32 | 11.32 | 11.32 | -4.39% | 17,555 |
| Jul 21, 2025 | 11.96 | 12.06 | 11.80 | 11.84 | 11.84 | -0.92% | 70,296 |
| Jul 18, 2025 | 11.85 | 12.09 | 11.85 | 11.95 | 11.95 | 1.96% | 13,380 |
| Jul 17, 2025 | 11.60 | 11.88 | 11.60 | 11.72 | 11.72 | 1.03% | 12,024 |
| Jul 16, 2025 | 11.80 | 11.90 | 11.60 | 11.60 | 11.60 | -2.19% | 11,036 |
| Jul 15, 2025 | 12.00 | 12.05 | 11.80 | 11.86 | 11.86 | -1.17% | 13,670 |
| Jul 14, 2025 | 12.53 | 12.58 | 11.86 | 12.00 | 12.00 | -4.23% | 144,306 |
| Jul 11, 2025 | 12.78 | 13.01 | 12.53 | 12.53 | 12.53 | -1.88% | 260,419 |
| Jul 10, 2025 | 12.86 | 12.90 | 12.71 | 12.77 | 12.77 | -0.62% | 35,351 |
| Jul 9, 2025 | 12.80 | 12.85 | 12.70 | 12.85 | 12.85 | 0.39% | 56,386 |
| Jul 8, 2025 | 12.38 | 12.80 | 12.20 | 12.80 | 12.80 | 3.39% | 26,643 |
| Jul 7, 2025 | 12.68 | 12.68 | 12.38 | 12.38 | 12.38 | -2.37% | 8,800 |
| Jul 4, 2025 | 12.44 | 12.75 | 12.35 | 12.68 | 12.68 | 1.85% | 305,139 |
| Jul 3, 2025 | 12.30 | 12.53 | 12.15 | 12.45 | 12.45 | 1.30% | 79,268 |
| Jul 2, 2025 | 12.74 | 12.74 | 12.26 | 12.29 | 12.29 | -3.61% | 101,938 |
| Jul 1, 2025 | 12.36 | 12.75 | 12.33 | 12.75 | 12.75 | 3.16% | 69,581 |
| Jun 30, 2025 | 12.09 | 12.43 | 12.09 | 12.36 | 12.36 | -0.32% | 24,696 |
| Jun 27, 2025 | 12.20 | 12.45 | 12.20 | 12.40 | 12.40 | 2.06% | 385,854 |
| Jun 26, 2025 | 12.20 | 12.20 | 12.05 | 12.15 | 12.15 | - | 12,721 |
| Jun 25, 2025 | 12.15 | 12.15 | 11.92 | 12.15 | 12.15 | 0.66% | 21,035 |
| Jun 24, 2025 | 11.80 | 12.22 | 11.80 | 12.07 | 12.07 | 0.75% | 50,011 |
| Jun 23, 2025 | 11.97 | 12.15 | 11.79 | 11.98 | 11.98 | -0.58% | 44,528 |