Gentrack Group Limited (NZE:GTK)
New Zealand · Delayed Price · Currency is NZD 4.330
+0.120 (2.85%)
Oct 28, 2026, 5:00 PM NZDT
Gentrack Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.23 | 4.34 | 4.20 | 4.33 | 4.33 | 2.85% | 7,129 |
| Oct 27, 2026 | 4.41 | 4.47 | 4.21 | 4.21 | 4.21 | -4.54% | 19,817 |
| Oct 23, 2026 | 4.43 | 4.50 | 4.40 | 4.41 | 4.41 | -0.45% | 7,466 |
| Oct 22, 2026 | 4.26 | 4.45 | 4.26 | 4.43 | 4.43 | 4.24% | 20,777 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.20 | 4.25 | 4.25 | -4.06% | 6,183 |
| Oct 20, 2026 | 4.16 | 4.43 | 4.16 | 4.43 | 4.43 | 8.85% | 46,751 |
| Oct 19, 2026 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -1.21% | 1,934 |
| Oct 16, 2026 | 4.01 | 4.19 | 3.98 | 4.12 | 4.12 | 2.23% | 19,641 |
| Oct 15, 2026 | 4.18 | 4.18 | 4.03 | 4.03 | 4.03 | -3.59% | 5,791 |
| Oct 14, 2026 | 4.13 | 4.18 | 4.05 | 4.18 | 4.18 | 1.21% | 9,619 |
| Oct 13, 2026 | 4.17 | 4.17 | 4.09 | 4.13 | 4.13 | -0.72% | 4,476 |
| Oct 12, 2026 | 4.11 | 4.17 | 4.06 | 4.16 | 4.16 | 0.97% | 24,038 |
| Oct 9, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | 2.23% | 9,218 |
| Oct 8, 2026 | 4.15 | 4.15 | 3.99 | 4.03 | 4.03 | -2.89% | 15,428 |
| Oct 7, 2026 | 3.88 | 4.15 | 3.88 | 4.15 | 4.15 | 6.96% | 35,806 |
| Oct 6, 2026 | 3.67 | 3.92 | 3.67 | 3.88 | 3.88 | 6.01% | 66,042 |
| Oct 5, 2026 | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | - | 7,079 |
| Oct 2, 2026 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | - | 19,599 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.40% | 19,494 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.67 | 3.75 | 3.75 | -0.53% | 11,112 |
| Sep 29, 2026 | 3.70 | 3.77 | 3.65 | 3.77 | 3.77 | 1.89% | 12,978 |
| Sep 28, 2026 | 3.84 | 3.87 | 3.68 | 3.70 | 3.70 | -3.65% | 16,975 |
| Sep 25, 2026 | 3.89 | 3.92 | 3.84 | 3.84 | 3.84 | -0.78% | 17,868 |
| Sep 24, 2026 | 4.01 | 4.01 | 3.83 | 3.87 | 3.87 | -3.73% | 18,169 |
| Sep 23, 2026 | 4.24 | 4.29 | 3.90 | 4.02 | 4.02 | -4.96% | 13,553 |
| Sep 22, 2026 | 4.24 | 4.35 | 4.22 | 4.23 | 4.23 | - | 18,520 |
| Sep 21, 2026 | 4.20 | 4.25 | 4.05 | 4.23 | 4.23 | 0.95% | 11,367 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.09 | 4.19 | 4.19 | -2.56% | 132,159 |
| Sep 17, 2026 | 4.18 | 4.31 | 4.14 | 4.30 | 4.30 | 3.61% | 24,999 |
| Sep 16, 2026 | 4.14 | 4.25 | 4.13 | 4.15 | 4.15 | -0.48% | 26,790 |
| Sep 15, 2026 | 3.94 | 4.17 | 3.94 | 4.17 | 4.17 | 5.84% | 16,066 |
| Sep 14, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 1.03% | 13,329 |
| Sep 11, 2026 | 3.95 | 3.97 | 3.85 | 3.90 | 3.90 | -2.26% | 22,136 |
| Sep 10, 2026 | 4.02 | 4.04 | 3.95 | 3.99 | 3.99 | -0.25% | 47,243 |
| Sep 9, 2026 | 4.40 | 4.48 | 4.00 | 4.00 | 4.00 | -7.19% | 22,709 |
| Sep 8, 2026 | 4.54 | 4.56 | 4.31 | 4.31 | 4.31 | -5.07% | 28,304 |
| Sep 7, 2026 | 4.58 | 4.60 | 4.37 | 4.54 | 4.54 | -1.30% | 28,069 |
| Sep 4, 2026 | 4.43 | 4.60 | 4.43 | 4.60 | 4.60 | 3.84% | 14,689 |
| Sep 3, 2026 | 4.60 | 4.66 | 4.39 | 4.43 | 4.43 | -3.70% | 35,026 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.48 | 4.60 | 4.60 | -1.50% | 61,812 |
| Sep 1, 2026 | 4.80 | 4.88 | 4.62 | 4.67 | 4.67 | -1.27% | 12,835 |
| Aug 31, 2026 | 4.59 | 4.77 | 4.59 | 4.73 | 4.73 | 3.05% | 84,839 |
| Aug 28, 2026 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | 2.23% | 14,775 |
| Aug 27, 2026 | 4.40 | 4.49 | 4.38 | 4.49 | 4.49 | 2.05% | 50,230 |
| Aug 26, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 3.29% | 132,807 |
| Aug 25, 2026 | 4.15 | 4.36 | 4.12 | 4.26 | 4.26 | 2.65% | 50,223 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -2.12% | 103,033 |
| Aug 21, 2026 | 4.20 | 4.25 | 4.14 | 4.24 | 4.24 | 2.17% | 39,336 |
| Aug 20, 2026 | 4.00 | 4.26 | 4.00 | 4.15 | 4.15 | 4.01% | 460,779 |
| Aug 19, 2026 | 4.00 | 4.03 | 3.95 | 3.99 | 3.99 | 1.01% | 112,226 |