Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 1.930
+0.010 (0.52%)
Aug 21, 2026, 4:43 PM NZST
Green Cross Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.24% | 833 |
| Jul 22, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.25% | 8,177 |
| Jul 21, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.79% | 8,470 |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 13,954 |
| Jul 17, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | 8,352 |
| Jul 16, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 3.40% | 5,870 |
| Jul 15, 2026 | 1.99 | 2.02 | 1.91 | 1.91 | 1.91 | -2.05% | 25,796 |
| Jul 14, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.76% | 17,753 |
| Jul 13, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -1.75% | 26,987 |
| Jul 9, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 21,933 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 11,988 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 10,503 |
| Jul 6, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 9,056 |
| Jul 3, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 1,347 |
| Jul 2, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 21,396 |
| Jul 1, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 25,992 |
| Jun 30, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 34,924 |
| Jun 29, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 13,428 |
| Jun 26, 2026 | 2.00 | 2.01 | 1.96 | 1.96 | 1.96 | -1.01% | 41,236 |
| Jun 25, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 1.02% | 10,759 |
| Jun 24, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -0.51% | 22,864 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 3,873 |
| Jun 22, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 14,618 |
| Jun 19, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | 0.25% | 42,460 |
| Jun 18, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -2.70% | 35,367 |
| Jun 17, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | - | 51,571 |
| Jun 16, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 33,585 |
| Jun 15, 2026 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 19,663 |
| Jun 12, 2026 | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | 1.01% | 50,572 |