Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 1.980
+0.480 (32.00%)
Jun 2, 2026, 11:12 AM NZST
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 4.53% | 160,739 |
| May 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.06% | 22,473 |
| May 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 13,211 |
| May 26, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 7,071 |
| May 25, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 35,176 |
| May 22, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 11,752 |
| May 21, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 12,745 |
| May 20, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 36,529 |
| May 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 8,104 |
| May 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 26,356 |
| May 15, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 1.02% | 13,830 |
| May 14, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 905 |
| May 13, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 9,695 |
| May 12, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 17,372 |
| May 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 40,519 |
| May 8, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 1,674 |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 2,563 |
| May 6, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.03% | 39,741 |
| May 5, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.82% | 70,282 |
| May 4, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 28,732 |
| May 1, 2026 | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | 5.76% | 35,697 |
| Apr 30, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 4,146 |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 11,075 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 6,331 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,021 |
| Apr 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 5,412 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 187 |
| Apr 21, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 1,230 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 43,578 |
| Apr 17, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 1.40% | 55,445 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.35% | 70,115 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -5.00% | 21,316 |
| Apr 14, 2026 | 1.25 | 1.52 | 1.25 | 1.50 | 1.50 | 20.97% | 43,128 |
| Apr 13, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 10,207 |
| Apr 10, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 30,078 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 7,390 |
| Apr 8, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.42% | 1,121 |
| Apr 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.48% | 11,552 |
| Apr 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 1,058 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 9,731 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 18,679 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 45,647 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 12,116 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 18,218 |
| Mar 25, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 7,068 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 10,633 |
| Mar 23, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 8,258 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 14,637 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 3,744 |
| Mar 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 5,964 |