Gentrack Group Limited (NZE:GTK)
New Zealand · Delayed Price · Currency is NZD 4.590
+0.100 (2.23%)
Aug 28, 2026, 4:41 PM NZST
Gentrack Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,666 |
| 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 |
| Aug 18, 2026 | 4.00 | 4.00 | 3.92 | 3.95 | 3.95 | 0.25% | 574,552 |
| Aug 17, 2026 | 3.80 | 4.02 | 3.80 | 3.94 | 3.94 | 2.34% | 141,138 |
| Aug 14, 2026 | 3.73 | 3.90 | 3.73 | 3.85 | 3.85 | 4.05% | 29,678 |
| Aug 13, 2026 | 3.80 | 3.88 | 3.70 | 3.70 | 3.70 | -2.63% | 20,296 |
| Aug 12, 2026 | 3.71 | 3.92 | 3.71 | 3.80 | 3.80 | 2.70% | 23,571 |
| Aug 11, 2026 | 3.71 | 3.85 | 3.70 | 3.70 | 3.70 | 1.37% | 6,577 |
| Aug 10, 2026 | 3.87 | 3.87 | 3.65 | 3.65 | 3.65 | -5.68% | 20,431 |
| Aug 7, 2026 | 3.90 | 3.93 | 3.80 | 3.87 | 3.87 | -2.03% | 13,677 |
| Aug 6, 2026 | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | -0.75% | 17,294 |
| Aug 5, 2026 | 3.85 | 4.00 | 3.82 | 3.98 | 3.98 | 3.38% | 14,190 |
| Aug 4, 2026 | 3.66 | 3.86 | 3.63 | 3.85 | 3.85 | 4.62% | 31,036 |
| Aug 3, 2026 | 3.61 | 3.70 | 3.61 | 3.68 | 3.68 | 1.94% | 61,190 |
| Jul 31, 2026 | 3.55 | 3.68 | 3.55 | 3.61 | 3.61 | 2.56% | 32,985 |
| Jul 30, 2026 | 3.53 | 3.66 | 3.52 | 3.52 | 3.52 | -0.28% | 29,699 |
| Jul 29, 2026 | 3.52 | 3.61 | 3.52 | 3.53 | 3.53 | -0.56% | 21,633 |
| Jul 28, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -2.47% | 10,710 |
| Jul 27, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | -0.27% | 7,315 |
| Jul 24, 2026 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 5.19% | 18,209 |
| Jul 23, 2026 | 3.64 | 3.67 | 3.47 | 3.47 | 3.47 | -5.19% | 186,108 |
| Jul 22, 2026 | 3.75 | 3.76 | 3.66 | 3.66 | 3.66 | -2.40% | 18,206 |
| Jul 21, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.74% | 14,193 |
| Jul 20, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -2.41% | 5,485 |
| Jul 17, 2026 | 3.63 | 3.78 | 3.63 | 3.74 | 3.74 | 3.03% | 10,185 |
| Jul 16, 2026 | 3.65 | 3.78 | 3.63 | 3.63 | 3.63 | -0.55% | 11,578 |
| Jul 15, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 9,921 |
| Jul 14, 2026 | 3.66 | 3.67 | 3.63 | 3.67 | 3.67 | 0.55% | 15,115 |
| Jul 13, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.65 | -0.82% | 9,657 |
| Jul 9, 2026 | 3.65 | 3.71 | 3.58 | 3.68 | 3.68 | 1.10% | 88,001 |
| Jul 8, 2026 | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -2.93% | 38,412 |
| Jul 7, 2026 | 3.76 | 3.86 | 3.74 | 3.75 | 3.75 | - | 122,093 |
| Jul 6, 2026 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -1.83% | 66,285 |
| Jul 3, 2026 | 3.95 | 3.97 | 3.78 | 3.82 | 3.82 | -3.29% | 12,291 |
| Jul 2, 2026 | 3.87 | 3.95 | 3.86 | 3.95 | 3.95 | 2.33% | 5,954 |
| Jul 1, 2026 | 3.85 | 3.86 | 3.79 | 3.86 | 3.86 | -0.77% | 14,036 |
| Jun 30, 2026 | 3.87 | 3.89 | 3.78 | 3.89 | 3.89 | 1.83% | 115,227 |
| Jun 29, 2026 | 3.78 | 3.88 | 3.76 | 3.82 | 3.82 | 1.60% | 61,187 |
| 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 |