Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 2.000
+0.010 (0.50%)
Oct 1, 2026, 5:00 PM NZST
Green Cross Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | - | 0.50% | 5,715 |
| Sep 30, 2026 | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 1,587 |
| Sep 29, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.52% | 550 |
| Sep 28, 2026 | 2.01 | 2.03 | 1.97 | 1.97 | 1.97 | -0.51% | 3,257 |
| Sep 25, 2026 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -2.94% | 1,206 |
| Sep 24, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 602 |
| Sep 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 3,844 |
| Sep 22, 2026 | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | - | 3,049 |
| Sep 21, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 5.10% | 4,290 |
| Sep 18, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | - | 2,608 |
| Sep 17, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | -1.26% | 15,855 |
| Sep 16, 2026 | 2.08 | 2.09 | 1.99 | 1.99 | 1.99 | -5.02% | 2,597 |
| Sep 15, 2026 | 1.99 | 2.10 | 1.98 | 2.09 | 2.09 | 5.03% | 1,589 |
| Sep 14, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 1.53% | 12,623 |
| Sep 11, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 21,763 |
| Sep 10, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 598 |
| Sep 9, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 2,120 |
| Sep 8, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 7,363 |
| Sep 7, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 6,285 |
| Sep 4, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.26% | 10,566 |
| Sep 3, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 16,066 |
| Sep 2, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 9,792 |
| Sep 1, 2026 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.26% | 15,029 |
| Aug 31, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.26% | 14,432 |
| Aug 28, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | - | 29,283 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.77% | 577 |
| Aug 26, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 487 |
| Aug 25, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 28,826 |
| Aug 24, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | - | 81,851 |
| Aug 21, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 10,394 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | - | 6,990 |
| Aug 19, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 232 |
| Aug 18, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.78% | 2,159 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.77% | 7,109 |
| Aug 14, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 11,983 |
| Aug 13, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 4,934 |
| Aug 12, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 2,757 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.27% | 1,742 |
| Aug 10, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -0.25% | 5,331 |
| Aug 7, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 2,869 |
| Aug 6, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | 8,259 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.25% | 1,169 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.76% | 8,096 |
| Aug 3, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.76% | 1,208 |
| Jul 31, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.76% | 13,035 |
| Jul 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 6,786 |
| Jul 29, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.03% | 12,111 |
| Jul 28, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 12,694 |
| Jul 27, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 25,527 |
| Jul 24, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.75% | 18,778 |