Green Cross Health Limited (NZE:GXH)
New Zealand · Delayed Price · Currency is NZD 1.920
-0.020 (-1.03%)
Oct 21, 2026, 5:00 PM NZST
Green Cross Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 12,771 |
| Oct 20, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 36,081 |
| Oct 19, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 3,116 |
| Oct 16, 2026 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 12,161 |
| Oct 15, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 1.03% | 6,546 |
| Oct 14, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | 295 |
| Oct 13, 2026 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -1.78% | 13,006 |
| Oct 12, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 15,804 |
| Oct 9, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 1.81% | 12,271 |
| Oct 8, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 5,583 |
| Oct 7, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 2.35% | 30,822 |
| Oct 6, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | -0.26% | 8,901 |
| Oct 5, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -3.03% | 12,350 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 61,388 |
| Oct 1, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 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 |