Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 1.330
-0.010 (-0.75%)
At close: Jan 30, 2026
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 13,647 |
| Jan 29, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 3.08% | 29,550 |
| Jan 28, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 29,095 |
| Jan 27, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 17,449 |
| Jan 26, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 6.25% | 43,785 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 5,592 |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | 1,925 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 53,895 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 3,728 |
| Jan 19, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 7,113 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 935,781 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 6,595 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 4,729 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 5,646 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 13,962 |
| Jan 9, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 23,203 |
| Jan 8, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 7,621 |
| Jan 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 2.49% | 618 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.29% | 18,704 |
| Jan 5, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 26,640 |
| Dec 31, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.41% | 34,786 |
| Dec 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 598 |
| Dec 29, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 31,748 |
| Dec 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 16,660 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 5,944 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 16,934 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.15% | 4,621 |
| Dec 18, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 21,999 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 10,933 |
| Dec 16, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 35,123 |
| Dec 15, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 12,203 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 241 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -5.09% | 11,405 |
| Dec 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 2,300 |
| Dec 9, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 15,621 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 25,703 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 29,109 |
| Dec 4, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 10,216 |
| Dec 3, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | 1.77% | 37,700 |
| Dec 2, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.10 | 3.67% | 48,384 |
| Dec 1, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.06 | 0.93% | 15,164 |
| Nov 28, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.05 | 5.88% | 175,548 |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 747 |
| Nov 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 55,167 |
| Nov 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 10,273 |
| Nov 24, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 0.98 | 3.59% | 26,195 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 0.52% | 5,280 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 1.57% | 16,729 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | 5,148 |
| Nov 18, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.93 | 4.95% | 1,406 |