NZSE - Delayed Quote NZD

Gentrack Group Limited (GTK.NZ)

8.16 -0.08 (-0.97%)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.22 8.22 8.16 8.16 8.16 11,765
Apr 26, 2024 8.22 8.22 8.16 8.16 8.16 11,765
Apr 24, 2024 8.15 8.24 8.12 8.24 8.24 68,725
Apr 23, 2024 8.00 8.12 8.00 8.12 8.12 8,175
Apr 22, 2024 8.18 8.18 8.00 8.00 8.00 6,571
Apr 19, 2024 8.39 8.39 7.99 8.19 8.19 27,932
Apr 18, 2024 8.25 8.39 8.11 8.39 8.39 20,200
Apr 17, 2024 8.21 8.30 8.21 8.30 8.30 68,577
Apr 16, 2024 8.25 8.29 8.21 8.29 8.29 31,487
Apr 15, 2024 8.45 8.45 8.20 8.30 8.30 23,450
Apr 12, 2024 8.50 8.50 8.50 8.50 8.50 -
Apr 11, 2024 8.47 8.50 8.30 8.50 8.50 27,579
Apr 10, 2024 8.43 8.48 8.36 8.48 8.48 9,037
Apr 9, 2024 8.28 8.40 8.27 8.40 8.40 13,280
Apr 8, 2024 8.29 8.37 8.17 8.37 8.37 19,483
Apr 5, 2024 8.30 8.34 8.29 8.30 8.30 14,525
Apr 4, 2024 8.45 8.45 8.30 8.35 8.35 39,042
Apr 3, 2024 8.51 8.55 8.41 8.43 8.43 39,189
Apr 2, 2024 8.90 8.90 8.50 8.50 8.50 120,290
Mar 28, 2024 8.45 8.90 8.45 8.90 8.90 28,017
Mar 27, 2024 8.42 8.43 8.33 8.43 8.43 122,884
Mar 26, 2024 8.16 8.40 8.16 8.40 8.40 33,543
Mar 25, 2024 8.19 8.30 8.11 8.15 8.15 4,410
Mar 22, 2024 8.30 8.32 8.11 8.20 8.20 78,311
Mar 21, 2024 8.14 8.44 8.10 8.30 8.30 1,029,140
Mar 20, 2024 8.15 8.15 8.10 8.11 8.11 221,021
Mar 19, 2024 8.12 8.18 8.12 8.14 8.14 26,860
Mar 18, 2024 8.00 8.19 7.95 8.11 8.11 219,211
Mar 15, 2024 7.72 8.03 7.72 8.03 8.03 237,410
Mar 14, 2024 7.70 7.80 7.70 7.80 7.80 358,163
Mar 13, 2024 7.75 7.85 7.75 7.81 7.81 2,686
Mar 12, 2024 7.90 7.90 7.85 7.86 7.86 5,090
Mar 11, 2024 7.85 7.85 7.75 7.85 7.85 21,094
Mar 8, 2024 7.79 7.97 7.79 7.92 7.92 39,175
Mar 7, 2024 7.83 7.83 7.75 7.80 7.80 14,921
Mar 6, 2024 7.78 7.84 7.75 7.84 7.84 228,976
Mar 5, 2024 7.72 7.80 7.69 7.76 7.76 25,252
Mar 4, 2024 7.90 7.90 7.69 7.71 7.71 36,596
Mar 1, 2024 7.95 7.95 7.89 7.91 7.91 31,637
Feb 29, 2024 7.75 7.97 7.70 7.95 7.95 274,709
Feb 28, 2024 7.95 7.95 7.78 7.78 7.78 63,715
Feb 27, 2024 7.98 7.98 7.88 7.95 7.95 36,897
Feb 26, 2024 7.95 7.98 7.87 7.98 7.98 65,819
Feb 23, 2024 7.93 8.00 7.90 7.95 7.95 36,519
Feb 22, 2024 7.71 7.88 7.66 7.88 7.88 47,454
Feb 21, 2024 7.60 7.78 7.60 7.65 7.65 230,713
Feb 20, 2024 7.56 7.59 7.43 7.59 7.59 18,461
Feb 19, 2024 7.61 7.71 7.55 7.57 7.57 61,210
Feb 16, 2024 7.42 7.55 7.42 7.55 7.55 33,688
Feb 15, 2024 7.31 7.50 7.28 7.37 7.37 34,903
Feb 14, 2024 7.33 7.33 7.25 7.32 7.32 31,656
Feb 13, 2024 7.20 7.31 7.20 7.31 7.31 16,896
Feb 12, 2024 7.20 7.22 7.19 7.22 7.22 31,700
Feb 9, 2024 7.11 7.20 7.11 7.20 7.20 32,320
Feb 8, 2024 7.06 7.16 7.02 7.16 7.16 46,120
Feb 7, 2024 7.06 7.12 6.90 7.09 7.09 42,617
Feb 5, 2024 6.56 7.10 6.56 7.10 7.10 59,238
Feb 2, 2024 6.60 6.75 6.56 6.74 6.74 71,546
Feb 1, 2024 6.58 6.60 6.55 6.60 6.60 18,525
Jan 31, 2024 6.40 6.58 6.35 6.58 6.58 39,306
Jan 30, 2024 6.45 6.45 6.35 6.40 6.40 33,179
Jan 29, 2024 6.34 6.55 6.34 6.45 6.45 11,039
Jan 26, 2024 6.43 6.52 6.43 6.43 6.43 9,586
Jan 25, 2024 6.52 6.52 6.46 6.50 6.50 3,224
Jan 24, 2024 6.56 6.56 6.49 6.52 6.52 47,031
Jan 23, 2024 6.40 6.59 6.40 6.56 6.56 13,755
Jan 22, 2024 6.40 6.50 6.31 6.40 6.40 22,292
Jan 19, 2024 6.40 6.45 6.40 6.40 6.40 5,282
Jan 18, 2024 6.55 6.60 6.45 6.45 6.45 2,713
Jan 17, 2024 6.59 6.59 6.53 6.55 6.55 103,998
Jan 16, 2024 6.50 6.60 6.50 6.60 6.60 10,454
Jan 15, 2024 6.66 6.66 6.60 6.60 6.60 5,011
Jan 12, 2024 6.56 6.66 6.56 6.65 6.65 95,490
Jan 11, 2024 6.33 6.66 6.33 6.65 6.65 24,046
Jan 10, 2024 6.35 6.40 6.33 6.40 6.40 63,547
Jan 9, 2024 6.40 6.40 6.35 6.35 6.35 11,371
Jan 8, 2024 6.50 6.55 6.40 6.48 6.48 11,269
Jan 5, 2024 6.58 6.58 6.45 6.48 6.48 20,077
Jan 4, 2024 6.65 6.65 6.51 6.61 6.61 11,190
Jan 3, 2024 6.56 6.67 6.56 6.67 6.67 5,876
Dec 29, 2023 6.56 6.62 6.56 6.62 6.62 32,522
Dec 28, 2023 6.45 6.68 6.45 6.62 6.62 45,444
Dec 27, 2023 6.45 6.45 6.39 6.45 6.45 21,121
Dec 22, 2023 6.41 6.48 6.40 6.45 6.45 37,221
Dec 21, 2023 6.62 6.62 6.40 6.48 6.48 31,181
Dec 20, 2023 6.80 6.80 6.56 6.62 6.62 104,538
Dec 19, 2023 6.63 6.81 6.63 6.81 6.81 87,809
Dec 18, 2023 6.78 6.78 6.64 6.64 6.64 304,405
Dec 15, 2023 6.39 6.81 6.33 6.81 6.81 3,884,626
Dec 14, 2023 6.33 6.44 6.30 6.44 6.44 118,890
Dec 13, 2023 6.33 6.44 6.33 6.34 6.34 148,783
Dec 12, 2023 6.33 6.35 6.19 6.32 6.32 64,100
Dec 11, 2023 6.33 6.34 6.20 6.33 6.33 386,032
Dec 8, 2023 6.40 6.43 6.31 6.35 6.35 82,315
Dec 7, 2023 6.42 6.44 6.38 6.43 6.43 26,732
Dec 6, 2023 6.36 6.44 6.34 6.44 6.44 24,534
Dec 5, 2023 6.55 6.55 6.42 6.42 6.42 127,867
Dec 4, 2023 6.34 6.65 6.34 6.58 6.58 294,747
Dec 1, 2023 5.80 6.21 5.80 6.19 6.19 190,367
Nov 30, 2023 5.89 5.98 5.75 5.80 5.80 40,830
Nov 29, 2023 5.79 5.88 5.71 5.80 5.80 924,673
Nov 28, 2023 5.16 5.68 5.16 5.65 5.65 96,966
Nov 27, 2023 5.10 5.16 5.06 5.16 5.16 15,362
Nov 24, 2023 5.28 5.28 5.10 5.10 5.10 168,786
Nov 23, 2023 5.29 5.29 5.23 5.26 5.26 9,470
Nov 22, 2023 5.25 5.30 5.22 5.29 5.29 39,348
Nov 21, 2023 5.25 5.25 5.21 5.23 5.23 36,003
Nov 20, 2023 5.10 5.25 5.10 5.25 5.25 35,688
Nov 17, 2023 5.19 5.19 5.10 5.14 5.14 5,332
Nov 16, 2023 5.17 5.19 5.15 5.19 5.19 3,967
Nov 15, 2023 5.20 5.20 5.16 5.16 5.16 24,262
Nov 14, 2023 5.20 5.21 5.18 5.20 5.20 99,065
Nov 13, 2023 5.20 5.22 5.14 5.22 5.22 3,025
Nov 10, 2023 5.20 5.21 5.20 5.20 5.20 165,333
Nov 9, 2023 5.20 5.22 5.20 5.22 5.22 31,896
Nov 8, 2023 5.20 5.25 5.20 5.20 5.20 131,503
Nov 7, 2023 5.22 5.22 5.06 5.20 5.20 938,736
Nov 6, 2023 5.18 5.24 5.14 5.24 5.24 29,828
Nov 3, 2023 5.10 5.20 5.10 5.20 5.20 11,687
Nov 2, 2023 5.10 5.18 5.10 5.18 5.18 30,866
Nov 1, 2023 4.89 5.10 4.89 5.10 5.10 113,234
Oct 31, 2023 4.84 4.90 4.84 4.90 4.90 48,540
Oct 30, 2023 4.78 4.84 4.78 4.84 4.84 17,960
Oct 27, 2023 4.75 4.90 4.75 4.90 4.90 12,512
Oct 26, 2023 4.93 4.94 4.76 4.85 4.85 181,715
Oct 25, 2023 4.94 4.97 4.94 4.95 4.95 6,605
Oct 24, 2023 5.10 5.10 4.94 4.94 4.94 9,384
Oct 20, 2023 5.10 5.10 5.00 5.04 5.04 28,784
Oct 19, 2023 5.12 5.12 5.00 5.08 5.08 31,103
Oct 18, 2023 5.19 5.19 5.10 5.10 5.10 8,771
Oct 17, 2023 5.26 5.27 5.18 5.19 5.19 10,018
Oct 16, 2023 5.29 5.29 5.23 5.23 5.23 16,252
Oct 13, 2023 5.27 5.32 5.20 5.32 5.32 10,148
Oct 12, 2023 5.14 5.27 5.14 5.23 5.23 114,585
Oct 11, 2023 5.05 5.12 5.04 5.10 5.10 161,184
Oct 10, 2023 5.05 5.05 5.00 5.03 5.03 20,510
Oct 9, 2023 5.07 5.07 5.00 5.00 5.00 24,131
Oct 6, 2023 5.06 5.08 5.00 5.06 5.06 24,710
Oct 5, 2023 5.08 5.08 5.00 5.02 5.02 45,960
Oct 4, 2023 5.08 5.08 5.01 5.03 5.03 59,711
Oct 3, 2023 4.90 5.09 4.90 5.05 5.05 27,500
Oct 2, 2023 4.80 4.91 4.80 4.91 4.91 60,088
Sep 29, 2023 4.70 4.79 4.70 4.79 4.79 8,250
Sep 28, 2023 4.75 4.75 4.70 4.70 4.70 3,419
Sep 27, 2023 4.79 4.79 4.74 4.78 4.78 131,097
Sep 26, 2023 4.63 4.81 4.61 4.80 4.80 40,869
Sep 25, 2023 4.50 4.65 4.50 4.64 4.64 12,634
Sep 22, 2023 4.44 4.50 4.36 4.46 4.46 59,813
Sep 21, 2023 4.40 4.40 4.40 4.40 4.40 15,053
Sep 20, 2023 4.52 4.52 4.40 4.44 4.44 16,623
Sep 19, 2023 4.50 4.50 4.49 4.49 4.49 2,732
Sep 18, 2023 4.55 4.55 4.46 4.51 4.51 20,434
Sep 15, 2023 4.52 4.59 4.51 4.59 4.59 425,706
Sep 14, 2023 4.45 4.50 4.43 4.50 4.50 310,967
Sep 13, 2023 4.38 4.47 4.37 4.47 4.47 327,033
Sep 12, 2023 4.25 4.36 4.25 4.36 4.36 29,781
Sep 11, 2023 4.24 4.24 4.22 4.24 4.24 35,381
Sep 8, 2023 4.32 4.34 4.26 4.26 4.26 17,736
Sep 7, 2023 4.32 4.32 4.30 4.32 4.32 2,541
Sep 6, 2023 4.40 4.41 4.31 4.31 4.31 52,668
Sep 5, 2023 4.45 4.45 4.39 4.40 4.40 25,506
Sep 4, 2023 4.47 4.47 4.43 4.45 4.45 15,382
Sep 1, 2023 4.40 4.47 4.40 4.47 4.47 42,328
Aug 31, 2023 4.39 4.44 4.39 4.44 4.44 11,689
Aug 30, 2023 4.34 4.40 4.34 4.40 4.40 1,778
Aug 29, 2023 4.31 4.34 4.28 4.34 4.34 12,066
Aug 28, 2023 4.39 4.39 4.31 4.31 4.31 1,761
Aug 25, 2023 4.34 4.40 4.31 4.40 4.40 5,716
Aug 24, 2023 4.42 4.42 4.40 4.40 4.40 65,380
Aug 23, 2023 4.40 4.42 4.40 4.42 4.42 58,500
Aug 22, 2023 4.35 4.40 4.34 4.40 4.40 232,613
Aug 21, 2023 4.25 4.38 4.25 4.38 4.38 48,336
Aug 18, 2023 4.25 4.28 4.22 4.28 4.28 212,899
Aug 17, 2023 4.25 4.25 4.22 4.25 4.25 10,813
Aug 16, 2023 4.21 4.25 4.19 4.25 4.25 25,311
Aug 15, 2023 4.16 4.25 4.14 4.23 4.23 70,588
Aug 14, 2023 4.20 4.20 4.19 4.19 4.19 5,914
Aug 11, 2023 4.21 4.22 4.20 4.20 4.20 51,764
Aug 10, 2023 4.20 4.22 4.16 4.22 4.22 36,252
Aug 9, 2023 4.22 4.22 4.20 4.20 4.20 12,112
Aug 8, 2023 4.19 4.24 4.19 4.22 4.22 27,077
Aug 7, 2023 4.40 4.40 4.26 4.26 4.26 94,288
Aug 4, 2023 4.32 4.40 4.32 4.40 4.40 3,246
Aug 3, 2023 4.47 4.47 4.34 4.35 4.35 27,580
Aug 2, 2023 4.49 4.49 4.47 4.49 4.49 62,834
Aug 1, 2023 4.48 4.50 4.48 4.49 4.49 221,530
Jul 31, 2023 4.33 4.49 4.33 4.48 4.48 28,515
Jul 28, 2023 4.36 4.36 4.32 4.32 4.32 46,667
Jul 27, 2023 4.35 4.38 4.27 4.38 4.38 12,877
Jul 26, 2023 4.28 4.30 4.24 4.28 4.28 33,473
Jul 25, 2023 4.25 4.27 4.25 4.27 4.27 37,053
Jul 24, 2023 4.20 4.25 4.20 4.25 4.25 14,053
Jul 21, 2023 4.21 4.21 4.20 4.20 4.20 416
Jul 20, 2023 4.12 4.26 4.12 4.26 4.26 22,383
Jul 19, 2023 4.20 4.24 4.17 4.20 4.20 10,021
Jul 18, 2023 4.19 4.26 4.19 4.20 4.20 32,290
Jul 17, 2023 4.15 4.19 4.14 4.19 4.19 11,057
Jul 13, 2023 4.19 4.19 4.10 4.15 4.15 4,221
Jul 12, 2023 4.12 4.14 4.10 4.14 4.14 8,718
Jul 11, 2023 4.10 4.12 4.10 4.12 4.12 10,028
Jul 10, 2023 4.15 4.15 4.11 4.11 4.11 2,578
Jul 7, 2023 4.17 4.20 4.14 4.20 4.20 73,217
Jul 6, 2023 4.25 4.25 4.17 4.17 4.17 4,034
Jul 5, 2023 4.24 4.25 4.24 4.25 4.25 22,847
Jul 4, 2023 4.12 4.23 4.12 4.23 4.23 20,177
Jul 3, 2023 4.20 4.23 4.16 4.18 4.18 54,070
Jun 30, 2023 4.16 4.24 4.16 4.20 4.20 8,766
Jun 29, 2023 4.07 4.20 4.07 4.20 4.20 217,901
Jun 28, 2023 4.22 4.22 4.05 4.07 4.07 262,158
Jun 27, 2023 4.10 4.23 4.10 4.23 4.23 4,509
Jun 26, 2023 4.10 4.10 4.10 4.10 4.10 21,687
Jun 23, 2023 4.08 4.08 4.07 4.07 4.07 2,215
Jun 22, 2023 4.12 4.18 4.10 4.13 4.13 30,727
Jun 21, 2023 4.15 4.15 4.14 4.14 4.14 45,605
Jun 20, 2023 4.15 4.15 4.12 4.15 4.15 110,983
Jun 19, 2023 4.30 4.30 4.15 4.15 4.15 40,065
Jun 16, 2023 4.26 4.30 4.24 4.30 4.30 56,822
Jun 15, 2023 4.32 4.32 4.25 4.25 4.25 8,653
Jun 14, 2023 4.34 4.34 4.30 4.31 4.31 545,385
Jun 13, 2023 4.27 4.33 4.27 4.30 4.30 221,006
Jun 12, 2023 4.25 4.30 4.25 4.28 4.28 16,477
Jun 9, 2023 4.20 4.20 4.20 4.20 4.20 80,496
Jun 8, 2023 4.17 4.20 4.17 4.17 4.17 168,417
Jun 7, 2023 4.11 4.15 4.10 4.15 4.15 46,897
Jun 6, 2023 4.13 4.13 4.10 4.10 4.10 44,354
Jun 2, 2023 4.13 4.24 4.13 4.13 4.13 31,737
Jun 1, 2023 4.32 4.32 4.10 4.10 4.10 5,245
May 31, 2023 4.34 4.34 4.27 4.32 4.32 7,736
May 30, 2023 4.30 4.34 4.30 4.34 4.34 36,197
May 29, 2023 4.30 4.39 4.30 4.38 4.38 60,522
May 26, 2023 4.21 4.33 4.21 4.30 4.30 213,828
May 25, 2023 4.20 4.21 4.13 4.21 4.21 567,874
May 24, 2023 4.15 4.26 4.10 4.15 4.15 29,249
May 23, 2023 4.30 4.40 4.10 4.10 4.10 449,830
May 22, 2023 4.03 4.29 4.03 4.29 4.29 705,301
May 19, 2023 3.40 3.41 3.40 3.41 3.41 10,996
May 18, 2023 3.40 3.41 3.40 3.40 3.40 2,885
May 17, 2023 3.38 3.41 3.35 3.40 3.40 23,777
May 16, 2023 3.40 3.46 3.38 3.38 3.38 23,803
May 15, 2023 3.37 3.45 3.37 3.40 3.40 57,433
May 12, 2023 3.36 3.45 3.36 3.37 3.37 171,846
May 11, 2023 3.50 3.50 3.36 3.36 3.36 151,762
May 10, 2023 3.47 3.51 3.47 3.50 3.50 132,099
May 9, 2023 3.47 3.47 3.45 3.46 3.46 3,078
May 8, 2023 3.40 3.50 3.40 3.50 3.50 24,248
May 5, 2023 3.46 3.50 3.41 3.41 3.41 39,417
May 4, 2023 3.45 3.51 3.42 3.46 3.46 140,567
May 3, 2023 3.39 3.40 3.37 3.40 3.40 30,536
May 2, 2023 3.29 3.39 3.29 3.39 3.39 17,336
May 1, 2023 3.15 3.29 3.15 3.29 3.29 21,199
Apr 28, 2023 3.15 3.22 3.15 3.22 3.22 14,119
Apr 27, 2023 3.10 3.22 3.10 3.22 3.22 21,114
Apr 26, 2023 3.17 3.17 3.10 3.14 3.14 2,730

Related Tickers

SPY.NZ Smartpay Holdings Limited
1.3500
-0.74%
 
SKO.NZ Serko Limited
3.2700
-1.51%
 
OKTA Okta, Inc.
92.29
-0.69%
 
SNPS Synopsys, Inc.
543.66
+2.56%
 
SQ Block, Inc.
74.48
+2.32%
 
ADBE Adobe Inc.
477.56
+0.87%
 
PLTR Palantir Technologies Inc.
22.52
+3.73%
 
MSFT Microsoft Corporation
406.32
+1.82%