Gentrack Group Ltd(NZ:GTK)
NZ$4.63-0.24 (-4.93%)
NZ:GTK
Gentrack Group Ltd historical prices
NZ$4.63
At close:-0.24 (-4.93%)
Want to see NZ:GTK full AI Analyst Report?
Gentrack Group Ltd (GTK) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.95 | 4.95 | 4.59 | 4.63 | 4.63 | -4.93% | 5,194 | 0.12 |
| Nov 12, 2026 | 4.80 | 4.87 | 4.73 | 4.87 | 4.87 | +1.46% | 22,129 | 0.49 |
| Nov 11, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | +9.09% | 36,633 | 0.81 |
| Nov 10, 2026 | 4.30 | 4.49 | 4.30 | 4.40 | 4.40 | +0.92% | 7,916 | 0.17 |
| Nov 09, 2026 | 4.36 | 4.36 | 4.21 | 4.30 | 4.30 | -1.38% | 14,232 | 0.31 |
| Nov 06, 2026 | 4.36 | 4.36 | 4.18 | 4.36 | 4.36 | +0.23% | 7,686 | 0.17 |
| Nov 05, 2026 | 4.14 | 4.35 | 4.12 | 4.35 | 4.35 | +5.58% | 10,972 | 0.24 |
| Nov 04, 2026 | 4.22 | 4.27 | 4.12 | 4.12 | 4.12 | -2.37% | 10,231 | 0.22 |
| Nov 03, 2026 | 4.17 | 4.23 | 4.11 | 4.22 | 4.22 | +0.96% | 13,018 | 0.28 |
| Nov 02, 2026 | 4.21 | 4.22 | 4.10 | 4.18 | 4.18 | -1.42% | 1,212 | 0.03 |
| Oct 30, 2026 | 4.20 | 4.24 | 4.14 | 4.24 | 4.24 | -0.24% | 41,597 | 0.90 |
| Oct 29, 2026 | 4.30 | 4.30 | 4.13 | 4.25 | 4.25 | -1.85% | 8,898 | 0.19 |
| Oct 28, 2026 | 4.23 | 4.34 | 4.20 | 4.33 | 4.33 | +2.85% | 7,129 | 0.15 |
| Oct 27, 2026 | 4.41 | 4.47 | 4.21 | 4.21 | 4.21 | -4.54% | 19,817 | 0.42 |
| Oct 26, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 4.43 | 4.50 | 4.40 | 4.41 | 4.41 | -0.45% | 7,466 | 0.16 |
| Oct 22, 2026 | 4.26 | 4.45 | 4.26 | 4.43 | 4.43 | +4.24% | 20,777 | 0.44 |
| Oct 21, 2026 | 4.43 | 4.43 | 4.20 | 4.25 | 4.25 | -4.06% | 6,183 | 0.13 |
| Oct 20, 2026 | 4.16 | 4.43 | 4.16 | 4.43 | 4.43 | +8.85% | 46,751 | 0.93 |
| Oct 19, 2026 | 4.10 | 4.10 | 4.06 | 4.07 | 4.07 | -1.21% | 1,934 | 0.04 |
| Oct 16, 2026 | 4.01 | 4.19 | 3.98 | 4.12 | 4.12 | +2.23% | 19,641 | 0.39 |
| Oct 15, 2026 | 4.18 | 4.18 | 4.03 | 4.03 | 4.03 | -3.59% | 5,791 | 0.12 |
| Oct 14, 2026 | 4.13 | 4.18 | 4.05 | 4.18 | 4.18 | +1.21% | 9,619 | 0.19 |
| Oct 13, 2026 | 4.17 | 4.17 | 4.09 | 4.13 | 4.13 | -0.72% | 4,476 | 0.09 |
| Oct 12, 2026 | 4.11 | 4.17 | 4.06 | 4.16 | 4.16 | +0.97% | 24,038 | 0.48 |
| Oct 09, 2026 | 4.04 | 4.12 | 4.03 | 4.12 | 4.12 | +2.23% | 9,218 | 0.18 |
| Oct 08, 2026 | 4.15 | 4.15 | 3.99 | 4.03 | 4.03 | -2.89% | 15,428 | 0.31 |
| Oct 07, 2026 | 3.88 | 4.15 | 3.88 | 4.15 | 4.15 | +6.96% | 35,806 | 0.72 |
| Oct 06, 2026 | 3.67 | 3.92 | 3.67 | 3.88 | 3.88 | +6.01% | 66,042 | 1.32 |
| Oct 05, 2026 | 3.64 | 3.66 | 3.61 | 3.66 | 3.66 | 0.00% | 7,079 | 0.14 |
| Oct 02, 2026 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | 0.00% | 19,599 | 0.38 |
| Oct 01, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.40% | 19,494 | 0.37 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.67 | 3.75 | 3.75 | -0.53% | 11,112 | 0.21 |
| Sep 29, 2026 | 3.70 | 3.77 | 3.65 | 3.77 | 3.77 | +1.89% | 12,978 | 0.25 |
| Sep 28, 2026 | 3.84 | 3.87 | 3.68 | 3.70 | 3.70 | -3.65% | 16,975 | 0.32 |
| Sep 25, 2026 | 3.89 | 3.92 | 3.84 | 3.84 | 3.84 | -0.78% | 17,868 | 0.33 |
| Sep 24, 2026 | 4.01 | 4.01 | 3.83 | 3.87 | 3.87 | -3.73% | 18,169 | 0.33 |
| Sep 23, 2026 | 4.24 | 4.29 | 3.90 | 4.02 | 4.02 | -4.96% | 13,553 | 0.25 |
| Sep 22, 2026 | 4.24 | 4.35 | 4.22 | 4.23 | 4.23 | 0.00% | 18,520 | 0.34 |
| Sep 21, 2026 | 4.20 | 4.25 | 4.05 | 4.23 | 4.23 | +0.95% | 11,367 | 0.21 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.09 | 4.19 | 4.19 | -2.56% | 133,199 | 2.48 |
| Sep 17, 2026 | 4.18 | 4.31 | 4.14 | 4.30 | 4.30 | +3.61% | 24,999 | 0.47 |
| Sep 16, 2026 | 4.14 | 4.25 | 4.13 | 4.15 | 4.15 | -0.48% | 26,790 | 0.48 |
| Sep 15, 2026 | 3.94 | 4.17 | 3.94 | 4.17 | 4.17 | +5.84% | 16,066 | 0.27 |
| Sep 14, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | +1.03% | 13,329 | 0.23 |
| Sep 11, 2026 | 3.95 | 3.97 | 3.85 | 3.90 | 3.90 | -2.26% | 22,136 | 0.37 |
| Sep 10, 2026 | 4.02 | 4.04 | 3.95 | 3.99 | 3.99 | -0.25% | 47,243 | 0.78 |
| Sep 09, 2026 | 4.40 | 4.48 | 4.00 | 4.00 | 4.00 | -7.19% | 22,709 | 0.37 |
| Sep 08, 2026 | 4.54 | 4.56 | 4.31 | 4.31 | 4.31 | -5.07% | 28,304 | 0.47 |
| Sep 07, 2026 | 4.58 | 4.60 | 4.37 | 4.54 | 4.54 | -1.30% | 28,069 | 0.46 |
