Gentrack Group Limited (NZE:GTK)
New Zealand · Delayed Price · Currency is NZD 4.020
-0.080 (-1.95%)
Jun 5, 2026, 5:00 PM NZST
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 6.22 | 6.27 | 6.22 | 6.27 | 6.27 | 0.80% | 13,770 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.10 | 6.22 | 6.22 | -2.05% | 51,632 |
| Apr 13, 2026 | 6.19 | 6.37 | 6.19 | 6.35 | 6.35 | 2.42% | 21,970 |
| Apr 10, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 24,118 |
| Apr 9, 2026 | 6.70 | 6.72 | 6.36 | 6.50 | 6.50 | -2.99% | 22,181 |
| Apr 8, 2026 | 6.49 | 6.81 | 6.49 | 6.70 | 6.70 | 3.08% | 60,962 |
| Apr 7, 2026 | 6.65 | 6.73 | 6.40 | 6.50 | 6.50 | -1.07% | 24,001 |
| Apr 2, 2026 | 6.78 | 6.78 | 6.41 | 6.57 | 6.57 | -3.10% | 14,091 |
| Apr 1, 2026 | 6.62 | 7.00 | 6.62 | 6.78 | 6.78 | 2.42% | 43,869 |
| Mar 31, 2026 | 6.64 | 6.66 | 6.53 | 6.62 | 6.62 | -0.30% | 161,523 |
| Mar 30, 2026 | 6.70 | 6.72 | 6.50 | 6.64 | 6.64 | -1.63% | 11,069 |
| Mar 27, 2026 | 7.09 | 7.09 | 6.75 | 6.75 | 6.75 | -5.06% | 87,021 |
| Mar 26, 2026 | 7.02 | 7.16 | 7.02 | 7.11 | 7.11 | 1.28% | 5,596 |
| Mar 25, 2026 | 6.87 | 7.02 | 6.85 | 7.02 | 7.02 | 2.18% | 6,585 |
| Mar 24, 2026 | 7.35 | 7.35 | 6.84 | 6.87 | 6.87 | -7.16% | 18,158 |