Gentrack Group Limited (NZE:GTK)
New Zealand · Delayed Price · Currency is NZD 3.760
+0.010 (0.27%)
Jun 26, 2026, 5:00 PM NZST
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.75 | 3.76 | 3.71 | 3.76 | 3.76 | 0.27% | 12,353 |
| Jun 25, 2026 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | - | 8,425 |
| Jun 24, 2026 | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | 1.08% | 16,979 |
| Jun 23, 2026 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 59,879 |
| Jun 22, 2026 | 3.95 | 3.95 | 3.68 | 3.68 | 3.68 | -4.91% | 22,186 |
| Jun 19, 2026 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 1.04% | 147,949 |
| Jun 18, 2026 | 3.69 | 3.83 | 3.66 | 3.83 | 3.83 | 4.08% | 208,979 |
| Jun 17, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -1.60% | 50,137 |
| Jun 16, 2026 | 3.78 | 3.85 | 3.70 | 3.74 | 3.74 | -0.80% | 40,706 |
| Jun 15, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 2.45% | 100,543 |
| Jun 12, 2026 | 3.85 | 3.88 | 3.68 | 3.68 | 3.68 | -3.66% | 42,220 |
| Jun 11, 2026 | 3.85 | 3.88 | 3.71 | 3.82 | 3.82 | -0.78% | 43,814 |
| Jun 10, 2026 | 3.97 | 3.98 | 3.78 | 3.85 | 3.85 | -3.02% | 39,709 |
| Jun 9, 2026 | 4.05 | 4.05 | 3.90 | 3.97 | 3.97 | -0.25% | 194,940 |
| Jun 8, 2026 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -1.00% | 4,808 |
| Jun 5, 2026 | 4.10 | 4.10 | 4.00 | 4.02 | 4.02 | -1.95% | 17,996 |
| Jun 4, 2026 | 4.04 | 4.19 | 4.01 | 4.10 | 4.10 | 1.74% | 47,672 |
| Jun 3, 2026 | 3.96 | 4.13 | 3.96 | 4.03 | 4.03 | 1.77% | 21,373 |
| Jun 2, 2026 | 3.61 | 4.06 | 3.60 | 3.96 | 3.96 | 7.90% | 152,354 |
| May 29, 2026 | 3.60 | 3.72 | 3.57 | 3.67 | 3.67 | 0.55% | 334,640 |
| May 28, 2026 | 3.80 | 3.83 | 3.65 | 3.65 | 3.65 | -1.62% | 54,865 |
| May 27, 2026 | 3.83 | 3.89 | 3.71 | 3.71 | 3.71 | -3.13% | 38,882 |
| May 26, 2026 | 3.76 | 3.93 | 3.76 | 3.83 | 3.83 | 3.23% | 14,119 |
| May 25, 2026 | 4.00 | 4.00 | 3.71 | 3.71 | 3.71 | -7.25% | 61,425 |
| May 22, 2026 | 3.99 | 4.10 | 3.91 | 4.00 | 4.00 | 0.50% | 42,515 |
| May 21, 2026 | 4.00 | 4.06 | 3.95 | 3.98 | 3.98 | -1.00% | 154,879 |
| May 20, 2026 | 4.33 | 4.40 | 4.02 | 4.02 | 4.02 | -5.41% | 60,587 |
| May 19, 2026 | 3.95 | 4.35 | 3.95 | 4.25 | 4.25 | 7.59% | 47,822 |
| May 18, 2026 | 4.17 | 4.25 | 3.95 | 3.95 | 3.95 | -3.66% | 57,481 |
| May 15, 2026 | 3.95 | 4.13 | 3.95 | 4.10 | 4.10 | 4.59% | 8,571 |
| May 14, 2026 | 4.00 | 4.04 | 3.92 | 3.92 | 3.92 | -2.00% | 9,487 |
| May 13, 2026 | 4.20 | 4.20 | 3.97 | 4.00 | 4.00 | -3.15% | 36,107 |
| May 12, 2026 | 4.03 | 4.17 | 3.96 | 4.13 | 4.13 | 0.98% | 43,450 |
| May 11, 2026 | 4.20 | 4.20 | 4.04 | 4.09 | 4.09 | -0.24% | 36,644 |
| May 8, 2026 | 3.98 | 4.10 | 3.77 | 4.10 | 4.10 | 3.80% | 406,133 |
| May 7, 2026 | 3.75 | 4.14 | 3.75 | 3.95 | 3.95 | 7.34% | 908,970 |
| May 6, 2026 | 3.99 | 4.05 | 3.60 | 3.68 | 3.68 | -6.60% | 177,233 |
| May 5, 2026 | 5.18 | 5.18 | 3.90 | 3.94 | 3.94 | -34.66% | 350,896 |
| May 4, 2026 | 5.96 | 6.03 | 5.95 | 6.03 | 6.03 | 1.34% | 30,548 |
| May 1, 2026 | 6.04 | 6.06 | 5.92 | 5.95 | 5.95 | -1.33% | 99,383 |
| Apr 30, 2026 | 5.96 | 6.03 | 5.94 | 6.03 | 6.03 | 1.34% | 11,177 |
| Apr 29, 2026 | 5.96 | 5.96 | 5.80 | 5.95 | 5.95 | -0.34% | 13,145 |
| Apr 28, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 2.93% | 37,935 |
| Apr 24, 2026 | 6.35 | 6.35 | 5.80 | 5.80 | 5.80 | -8.66% | 8,598 |
| Apr 23, 2026 | 6.19 | 6.35 | 5.93 | 6.35 | 6.35 | 2.42% | 11,970 |
| Apr 22, 2026 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 1.47% | 1,843 |
| Apr 21, 2026 | 6.03 | 6.18 | 6.03 | 6.11 | 6.11 | 1.33% | 2,642 |
| Apr 20, 2026 | 5.79 | 6.12 | 5.79 | 6.03 | 6.03 | 2.20% | 167,586 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.82 | 5.90 | 5.90 | -2.48% | 128,477 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -3.51% | 12,712 |