Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 1.965
-0.015 (-0.76%)
Jul 31, 2026, 4:44 PM NZST
Green Cross Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | -1.00% | 53,310 |
| Jun 10, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | 29,314 |
| Jun 9, 2026 | 2.07 | 2.10 | 2.07 | 2.08 | 2.08 | 0.48% | 19,650 |
| Jun 8, 2026 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | 0.49% | 28,210 |
| Jun 5, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 1.21% | 56,057 |
| Jun 4, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.04 | 1.45% | 101,327 |
| Jun 3, 2026 | 2.04 | 2.07 | 2.01 | 2.07 | 2.01 | 1.47% | 161,191 |
| Jun 2, 2026 | 1.84 | 2.25 | 1.84 | 2.04 | 1.98 | 36.00% | 563,037 |
| May 29, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.45 | 4.53% | 160,739 |
| May 28, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.39 | 1.06% | 22,473 |
| May 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.38 | 2.16% | 13,211 |
| May 26, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.35 | - | 7,071 |
| May 25, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.35 | 0.72% | 35,176 |
| May 22, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.34 | -2.82% | 11,752 |
| May 21, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.38 | -2.74% | 12,745 |