Gentrack Group Limited (NZE:GTK)
New Zealand · Delayed Price · Currency is NZD 8.30
+0.12 (1.47%)
At close: Feb 27, 2026
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.20 | 8.32 | 8.19 | 8.30 | - | 1.47% | 28,403 |
| Feb 26, 2026 | 7.60 | 8.18 | 7.60 | 8.18 | 8.18 | 7.63% | 48,861 |
| Feb 25, 2026 | 7.18 | 7.62 | 7.18 | 7.60 | 7.60 | 5.56% | 17,100 |
| Feb 24, 2026 | 7.27 | 7.40 | 7.20 | 7.20 | 7.20 | -0.96% | 15,726 |
| Feb 23, 2026 | 7.20 | 7.38 | 7.08 | 7.27 | 7.27 | 0.97% | 27,755 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | 45,528 |
| Feb 19, 2026 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 0.94% | 16,810 |
| Feb 18, 2026 | 7.03 | 7.43 | 7.03 | 7.43 | 7.43 | 5.69% | 50,833 |
| Feb 17, 2026 | 6.80 | 7.07 | 6.80 | 7.03 | 7.03 | 2.63% | 60,499 |
| Feb 16, 2026 | 6.75 | 7.00 | 6.71 | 6.85 | 6.85 | 1.03% | 38,821 |
| Feb 13, 2026 | 7.12 | 7.12 | 6.72 | 6.78 | 6.78 | -5.83% | 450,133 |
| Feb 12, 2026 | 7.28 | 7.30 | 7.03 | 7.20 | 7.20 | -1.37% | 31,739 |
| Feb 11, 2026 | 7.24 | 7.30 | 7.09 | 7.30 | 7.30 | 0.83% | 102,766 |
| Feb 10, 2026 | 7.24 | 7.26 | 7.12 | 7.24 | 7.24 | - | 23,631 |
| Feb 9, 2026 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 3.43% | 44,148 |
| Feb 5, 2026 | 6.93 | 7.14 | 6.93 | 7.00 | 7.00 | 1.30% | 93,920 |
| Feb 4, 2026 | 7.38 | 7.38 | 6.78 | 6.91 | 6.91 | -6.62% | 647,179 |
| Feb 3, 2026 | 7.28 | 7.45 | 7.27 | 7.40 | 7.40 | 1.51% | 8,929 |
| Feb 2, 2026 | 7.64 | 7.65 | 7.29 | 7.29 | 7.29 | -4.46% | 10,869 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.51 | 7.63 | 7.63 | -0.91% | 13,277 |
| Jan 29, 2026 | 7.84 | 7.88 | 7.70 | 7.70 | 7.70 | -1.91% | 6,725 |
| Jan 28, 2026 | 7.85 | 8.05 | 7.72 | 7.85 | 7.85 | - | 16,211 |
| Jan 27, 2026 | 8.00 | 8.17 | 7.85 | 7.85 | 7.85 | -1.88% | 48,015 |
| Jan 26, 2026 | 8.00 | 8.09 | 8.00 | 8.00 | 8.00 | - | 2,875 |
| Jan 23, 2026 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | - | 85,741 |
| Jan 22, 2026 | 8.05 | 8.06 | 7.97 | 8.00 | 8.00 | -2.68% | 40,932 |
| Jan 21, 2026 | 8.00 | 8.22 | 7.97 | 8.22 | 8.22 | 2.75% | 33,383 |
| Jan 20, 2026 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | -2.79% | 18,676 |
| Jan 19, 2026 | 8.46 | 8.46 | 8.20 | 8.23 | 8.23 | -2.72% | 56,834 |
| Jan 16, 2026 | 8.36 | 8.50 | 8.29 | 8.46 | 8.46 | 2.30% | 41,564 |
| Jan 15, 2026 | 8.46 | 8.46 | 8.26 | 8.27 | 8.27 | -1.78% | 18,420 |
| Jan 14, 2026 | 8.56 | 8.57 | 8.35 | 8.42 | 8.42 | -1.17% | 4,245 |
| Jan 13, 2026 | 8.55 | 8.66 | 8.40 | 8.52 | 8.52 | -1.73% | 16,475 |
| Jan 12, 2026 | 8.40 | 8.70 | 8.40 | 8.67 | 8.67 | 3.21% | 8,128 |
| Jan 9, 2026 | 8.60 | 8.64 | 8.38 | 8.40 | 8.40 | -3.45% | 9,965 |
| Jan 8, 2026 | 8.69 | 8.75 | 8.60 | 8.70 | 8.70 | - | 62,710 |
| Jan 7, 2026 | 8.70 | 8.81 | 8.70 | 8.70 | 8.70 | 1.28% | 10,918 |
| Jan 6, 2026 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | 1.66% | 5,049 |
| Jan 5, 2026 | 8.42 | 8.51 | 8.42 | 8.45 | 8.45 | 0.36% | 2,781 |
| Dec 31, 2025 | 8.47 | 8.50 | 8.41 | 8.42 | 8.42 | -0.59% | 53,751 |
| Dec 30, 2025 | 8.63 | 8.64 | 8.43 | 8.47 | 8.47 | -1.85% | 41,797 |
| Dec 29, 2025 | 8.39 | 8.68 | 8.39 | 8.63 | 8.63 | 2.98% | 12,242 |
| Dec 24, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | 3,629 |
| Dec 23, 2025 | 8.45 | 8.46 | 8.35 | 8.36 | 8.36 | -1.07% | 40,221 |
| Dec 22, 2025 | 8.35 | 8.54 | 8.34 | 8.45 | 8.45 | 1.20% | 36,174 |
| Dec 19, 2025 | 8.46 | 8.65 | 8.35 | 8.35 | 8.35 | -1.18% | 241,017 |
| Dec 18, 2025 | 8.55 | 8.57 | 8.40 | 8.45 | 8.45 | -1.17% | 30,198 |
| Dec 17, 2025 | 8.46 | 9.04 | 8.46 | 8.55 | 8.55 | 0.83% | 12,711 |
| Dec 16, 2025 | 8.80 | 8.80 | 8.42 | 8.48 | 8.48 | -3.53% | 128,231 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.75 | 8.79 | 8.79 | -3.93% | 35,204 |