Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 0.8700
+0.0050 (0.58%)
Sep 29, 2025, 1:24 PM NZST
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.30% | 9,271 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 12,023 |
| Aug 6, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 4.76% | 2,345 |
| Aug 5, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 8,223 |
| Aug 4, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | - | 6,975 |
| Aug 1, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 12,383 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 64,597 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 41,938 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 23,250 |
| Jul 28, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 8,387 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 10,058 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 38,467 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -3.66% | 64,344 |
| Jul 22, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 13,438 |
| Jul 21, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.20% | 28,977 |