Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 0.9400
0.00 (0.00%)
At close: Nov 10, 2025
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 2.69% | 22,908 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 35,229 |
| Nov 5, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 51,662 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 53,888 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 26,241 |
| Oct 31, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 7,283 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 17,240 |
| Oct 29, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -4.08% | 117,859 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 117,859 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 23,662 |
| Oct 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 23,662 |
| Oct 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 35,291 |
| Oct 21, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.62% | 9,564 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -5.61% | 17,476 |
| 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 |