Gentrack Group Limited (NZE:GTK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.93
+0.13 (1.48%)
Oct 24, 2025, 5:00 PM NZST

Gentrack Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.749.008.608.938.931.48%390,298
Oct 23, 20258.748.868.588.808.80-1.12%53,941
Oct 22, 20259.399.398.888.908.90-5.22%1,042,529
Oct 21, 20259.509.509.149.399.39-0.42%582,203
Oct 20, 20259.069.439.069.439.433.63%24,406
Oct 17, 20259.119.209.009.109.10-0.76%43,953
Oct 16, 20259.149.209.109.179.170.33%26,400
Oct 15, 20259.069.179.029.149.140.44%105,798
Oct 14, 20259.109.148.879.109.100.22%65,825
Oct 13, 20259.479.479.089.089.08-4.52%5,308
Oct 10, 20259.529.569.349.519.51-0.52%58,274
Oct 9, 20259.199.569.159.569.563.35%28,429
Oct 8, 20259.459.469.159.259.25-2.12%24,555
Oct 7, 20259.709.709.459.459.45-2.98%463,744
Oct 6, 20259.619.749.459.749.741.56%19,042
Oct 3, 20259.699.729.569.599.59-1.13%327,015
Oct 2, 20259.9210.009.709.709.70-1.52%84,054
Oct 1, 202510.3310.339.769.859.85-4.37%122,224
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