Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 0.9250
-0.0550 (-5.61%)
Oct 20, 2025, 4:01 PM NZST
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 38,386 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 27,758 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 17,678 |
| Oct 14, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 54,981 |
| Oct 13, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.05% | 32,463 |
| Oct 10, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.28% | 7,394 |
| Oct 9, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 4.47% | 14,357 |
| Oct 8, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 1.13% | 47,428 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.72% | 9,321 |
| Oct 6, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 22,406 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 12,852 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 14,770 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 8,534 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 14,861 |
| Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 503 |
| Sep 26, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.37% | 20,062 |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 853 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.17% | 20,412 |
| Sep 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 6,942 |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 20,737 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | - | 4,886 |
| Sep 18, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 3.05% | 26,059 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 30,501 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 16,544 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.19% | 6,604 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 4,879 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,005 |
| Sep 10, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.58% | 4,804 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 5,566 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 4,310 |
| Sep 5, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 1,416 |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 3, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 10,564 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.12% | 2,105 |
| Sep 1, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 1,413 |
| Aug 29, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 20,484 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 298 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 3,737 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 2,025 |
| Aug 25, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 46,212 |
| Aug 22, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 10,983 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,183 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 14,974 |
| Aug 19, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 61,536 |
| Aug 18, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -1.14% | 40,109 |
| Aug 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 1,746 |
| Aug 14, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 20,312 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 2,352 |
| Aug 12, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.89 | 3.49% | 30,357 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -3.37% | 10,672 |