NZSE - Delayed Quote NZD

Gentrack Group Limited (GTK.NZ)

11.53

-0.27

(-2.25%)

As of 3:14:01 PM GMT+12. Market Open.

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	11.80	11.83	11.53	11.53	11.53	15,960
Jun 12, 2025	12.10	12.17	11.59	11.80	11.80	18,292
Jun 11, 2025	11.91	12.22	11.91	12.10	12.10	500,624
Jun 10, 2025	12.35	12.50	11.91	11.91	11.91	12,970
Jun 9, 2025	12.35	12.50	12.27	12.35	12.35	9,393
Jun 6, 2025	12.64	12.64	12.35	12.35	12.35	21,140
Jun 5, 2025	12.30	12.65	12.30	12.64	12.64	82,141
Jun 4, 2025	11.99	12.38	11.99	12.30	12.30	407,101
Jun 3, 2025	11.90	12.15	11.88	11.96	11.96	559,125
May 30, 2025	11.80	12.00	11.59	11.90	11.90	1,014,149
May 29, 2025	11.51	11.80	11.46	11.80	11.80	29,465
May 28, 2025	11.56	11.64	11.45	11.55	11.55	99,074
May 27, 2025	11.55	11.64	11.46	11.56	11.56	294,553
May 26, 2025	11.90	11.90	11.52	11.55	11.55	472,876
May 23, 2025	11.40	12.09	11.40	11.75	11.75	122,344
May 22, 2025	11.46	11.84	11.43	11.43	11.43	17,136
May 21, 2025	11.69	11.76	11.46	11.52	11.52	43,429
May 20, 2025	11.66	11.85	11.45	11.68	11.68	18,105
May 19, 2025	11.82	11.82	10.87	11.63	11.63	284,432
May 16, 2025	12.15	12.20	12.01	12.01	12.01	28,737
May 15, 2025	12.00	12.15	11.73	12.12	12.12	17,022
May 14, 2025	12.54	12.54	12.24	12.32	12.32	10,366
May 13, 2025	12.26	12.43	12.26	12.31	12.31	83,717
May 12, 2025	12.50	12.65	12.25	12.25	12.25	30,949
May 9, 2025	12.60	12.70	12.30	12.42	12.42	15,614
May 8, 2025	12.29	12.55	12.28	12.55	12.55	15,334
May 7, 2025	12.11	12.23	11.90	11.94	11.94	8,601
May 6, 2025	12.30	12.30	11.96	12.14	12.14	20,619
May 5, 2025	11.96	12.21	11.96	12.17	12.17	5,352
May 2, 2025	11.95	12.35	11.95	12.13	12.13	14,639
May 1, 2025	11.95	11.95	11.68	11.94	11.94	88,195
Apr 30, 2025	11.63	11.80	11.60	11.73	11.73	85,421
Apr 29, 2025	11.49	11.70	11.41	11.62	11.62	14,276
Apr 28, 2025	11.00	11.47	10.95	11.47	11.47	465,239
Apr 24, 2025	10.85	11.05	10.84	11.00	11.00	40,289
Apr 23, 2025	10.20	11.02	10.20	10.86	10.86	8,198
Apr 22, 2025	10.60	10.60	10.20	10.20	10.20	11,872
Apr 17, 2025	10.53	10.63	10.48	10.60	10.60	203,107
Apr 16, 2025	10.60	10.60	10.41	10.54	10.54	6,322
Apr 15, 2025	10.73	10.80	10.60	10.60	10.60	82,844
Apr 14, 2025	10.51	10.51	10.51	10.51	10.51	-
Apr 11, 2025	10.70	10.70	10.28	10.51	10.51	22,291
Apr 10, 2025	10.46	10.92	10.46	10.70	10.70	24,313
Apr 9, 2025	10.00	10.10	9.72	10.07	10.07	121,116
Apr 8, 2025	10.00	10.10	9.89	10.10	10.10	135,732
Apr 7, 2025	10.50	10.50	9.86	10.06	10.06	144,443
Apr 4, 2025	11.25	11.25	10.38	10.52	10.52	32,530
Apr 3, 2025	10.98	11.28	10.56	11.28	11.28	50,002
Apr 2, 2025	10.97	11.00	10.82	11.00	11.00	46,367
Apr 1, 2025	11.51	11.51	10.71	11.05	11.05	29,581
Mar 31, 2025	11.38	11.53	11.26	11.45	11.45	572,891
Mar 28, 2025	10.25	11.45	10.25	11.45	11.45	740,981
Mar 27, 2025	10.41	10.41	10.15	10.33	10.33	326,904
Mar 26, 2025	10.56	10.56	10.35	10.40	10.40	55,282
Mar 25, 2025	10.55	10.69	10.55	10.63	10.63	522,169
Mar 24, 2025	10.66	10.70	10.47	10.58	10.58	10,103
Mar 21, 2025	10.48	10.77	10.47	10.60	10.60	338,671
Mar 20, 2025	10.30	10.61	10.25	10.48	10.48	84,300
Mar 19, 2025	10.38	10.42	10.21	10.35	10.35	7,057
Mar 18, 2025	10.26	10.40	10.26	10.38	10.38	1,623,780
Mar 17, 2025	10.38	10.38	10.25	10.25	10.25	381,319
Mar 14, 2025	10.30	10.39	10.26	10.38	10.38	125,424
Mar 13, 2025	10.49	10.50	10.15	10.30	10.30	157,333
Mar 12, 2025	10.55	10.62	10.39	10.50	10.50	219,393
Mar 11, 2025	11.04	11.04	10.40	10.55	10.55	18,383
Mar 10, 2025	11.00	11.06	10.98	11.05	11.05	33,139
Mar 7, 2025	11.05	11.05	10.81	11.03	11.03	239,374
Mar 6, 2025	10.99	11.05	10.97	11.05	11.05	23,322
Mar 5, 2025	11.04	11.05	10.95	11.02	11.02	83,054
Mar 4, 2025	11.38	11.38	10.73	11.07	11.07	51,093
Mar 3, 2025	11.40	11.42	11.18	11.38	11.38	4,337
Feb 28, 2025	11.40	11.47	11.32	11.36	11.36	168,361
Feb 27, 2025	11.20	11.48	11.17	11.40	11.40	180,903
Feb 26, 2025	10.95	11.50	10.91	11.20	11.20	581,629
Feb 25, 2025	11.76	11.85	11.01	11.01	11.01	33,684
Feb 24, 2025	12.10	12.10	11.60	11.75	11.75	5,688
Feb 21, 2025	12.06	12.16	12.06	12.10	12.10	2,932
Feb 20, 2025	12.28	12.28	11.96	12.00	12.00	8,431
Feb 19, 2025	12.39	12.40	12.23	12.28	12.28	135,644
Feb 18, 2025	12.25	12.40	12.20	12.40	12.40	29,462
Feb 17, 2025	12.50	12.50	12.25	12.30	12.30	95,639
Feb 14, 2025	12.25	12.34	12.15	12.34	12.34	9,690
Feb 13, 2025	12.42	12.42	12.15	12.25	12.25	124,765
Feb 12, 2025	12.50	12.50	12.20	12.48	12.48	14,706
Feb 11, 2025	13.09	13.09	12.40	12.50	12.50	72,346
Feb 10, 2025	13.25	13.25	12.68	13.04	13.04	107,285
Feb 7, 2025	13.28	13.29	13.07	13.29	13.29	77,423
Feb 5, 2025	12.95	13.30	12.92	13.30	13.30	29,748
Feb 4, 2025	12.90	12.95	12.70	12.95	12.95	208,110
Feb 3, 2025	12.73	12.90	12.71	12.89	12.89	24,728
Jan 31, 2025	12.51	12.78	12.44	12.71	12.71	204,546
Jan 30, 2025	12.40	12.54	12.34	12.51	12.51	31,185
Jan 29, 2025	12.40	12.50	12.30	12.43	12.43	321,581
Jan 28, 2025	12.00	12.40	11.90	12.40	12.40	282,397
Jan 27, 2025	12.05	12.05	11.90	12.00	12.00	3,992
Jan 24, 2025	12.05	12.09	11.92	12.09	12.09	13,370
Jan 23, 2025	12.35	12.35	11.90	12.03	12.03	13,103
Jan 22, 2025	12.35	12.49	12.27	12.35	12.35	35,051
Jan 21, 2025	12.31	12.40	12.18	12.35	12.35	5,117
Jan 20, 2025	12.29	12.36	12.27	12.30	12.30	20,865
Jan 17, 2025	12.10	12.30	11.90	12.30	12.30	163,557
Jan 16, 2025	11.60	12.10	11.60	12.10	12.10	20,547
Jan 15, 2025	11.70	11.70	11.40	11.59	11.59	8,898
Jan 14, 2025	11.80	11.82	11.65	11.72	11.72	63,142
Jan 13, 2025	12.40	12.40	11.80	11.80	11.80	9,087
Jan 10, 2025	12.33	12.46	12.28	12.46	12.46	4,572
Jan 9, 2025	12.32	12.37	12.30	12.33	12.33	6,123
Jan 8, 2025	12.69	12.69	12.30	12.30	12.30	24,329
Jan 7, 2025	12.44	12.70	12.44	12.69	12.69	7,197
Jan 6, 2025	12.20	12.57	12.02	12.45	12.45	5,592
Jan 3, 2025	12.50	12.68	12.47	12.52	12.52	11,398
Dec 31, 2024	12.98	12.98	12.60	12.60	12.60	2,312
Dec 30, 2024	12.50	12.90	12.50	12.90	12.90	50,697
Dec 27, 2024	12.60	12.70	12.60	12.60	12.60	19,236
Dec 24, 2024	12.55	12.60	12.43	12.60	12.60	1,235
Dec 23, 2024	12.77	12.79	12.31	12.60	12.60	21,163
Dec 20, 2024	13.18	13.18	12.51	12.80	12.80	47,877
Dec 19, 2024	12.90	13.15	12.57	13.15	13.15	21,386
Dec 18, 2024	13.00	13.20	13.00	13.04	13.04	24,799
Dec 17, 2024	13.20	13.25	13.10	13.20	13.20	151,606
Dec 16, 2024	13.45	13.45	13.20	13.25	13.25	62,175
Dec 13, 2024	13.35	13.44	13.35	13.40	13.40	42,323
Dec 12, 2024	13.40	13.45	13.35	13.35	13.35	28,286
Dec 11, 2024	13.29	13.40	13.24	13.40	13.40	159,136
Dec 10, 2024	13.45	13.45	13.15	13.30	13.30	1,917,837
Dec 9, 2024	13.89	13.89	13.45	13.45	13.45	133,740
Dec 6, 2024	13.99	14.04	13.85	13.89	13.89	100,274
Dec 5, 2024	14.00	14.12	13.90	14.10	14.10	54,945
Dec 4, 2024	14.20	14.20	13.93	14.10	14.10	27,694
Dec 3, 2024	14.29	14.30	13.91	14.24	14.24	41,358
Dec 2, 2024	14.20	14.29	14.04	14.25	14.25	33,412
Nov 29, 2024	13.55	14.45	13.55	14.05	14.05	119,407
Nov 28, 2024	12.90	13.70	12.85	13.55	13.55	173,465
Nov 27, 2024	12.81	13.55	12.81	13.00	13.00	567,876
Nov 26, 2024	10.30	12.67	10.30	12.61	12.61	438,101
Nov 25, 2024	10.95	10.95	10.14	10.14	10.14	12,466
Nov 22, 2024	10.97	10.97	10.72	10.90	10.90	47,976
Nov 21, 2024	10.27	10.87	10.27	10.87	10.87	15,748
Nov 20, 2024	10.17	10.26	10.02	10.26	10.26	20,575
Nov 19, 2024	10.56	10.56	10.17	10.17	10.17	20,650
Nov 18, 2024	10.15	10.54	10.15	10.54	10.54	3,196
Nov 15, 2024	10.50	10.80	10.18	10.18	10.18	25,587
Nov 14, 2024	10.37	10.55	10.37	10.45	10.45	18,884
Nov 13, 2024	10.50	10.59	10.37	10.37	10.37	98,663
Nov 12, 2024	10.25	10.60	10.22	10.52	10.52	31,047
Nov 11, 2024	10.23	10.28	10.09	10.25	10.25	38,538
Nov 8, 2024	9.97	10.26	9.97	10.23	10.23	25,864
Nov 7, 2024	9.85	10.10	9.85	10.10	10.10	16,920
Nov 6, 2024	9.74	9.85	9.74	9.85	9.85	16,823
Nov 5, 2024	9.85	9.85	9.70	9.73	9.73	19,480
Nov 4, 2024	10.00	10.05	9.80	9.85	9.85	81,908
Nov 1, 2024	10.10	10.10	10.00	10.00	10.00	8,776
Oct 31, 2024	10.00	10.12	10.00	10.00	10.00	138,142
Oct 30, 2024	10.10	10.10	10.00	10.00	10.00	127,872
Oct 29, 2024	9.99	10.13	9.85	10.12	10.12	48,907
Oct 25, 2024	10.21	10.31	10.10	10.12	10.12	176,214
Oct 24, 2024	10.30	10.42	9.98	10.12	10.12	154,313
Oct 23, 2024	10.55	10.55	10.15	10.24	10.24	50,978
Oct 22, 2024	10.95	10.95	10.53	10.59	10.59	140,383
Oct 21, 2024	10.94	10.95	10.68	10.95	10.95	70,147
Oct 18, 2024	10.61	11.15	10.51	10.95	10.95	19,253
Oct 17, 2024	10.87	11.11	10.60	10.60	10.60	43,651
Oct 16, 2024	10.50	11.36	10.50	10.84	10.84	10,200
Oct 15, 2024	11.05	11.05	10.50	10.50	10.50	6,770
Oct 14, 2024	11.00	11.14	10.82	10.89	10.89	17,887
Oct 11, 2024	11.18	11.25	11.00	11.25	11.25	52,853
Oct 10, 2024	11.14	11.40	11.14	11.14	11.14	22,802
Oct 9, 2024	11.29	11.29	11.09	11.22	11.22	22,696
Oct 8, 2024	11.10	11.26	11.10	11.20	11.20	18,195
Oct 7, 2024	10.68	11.25	10.68	11.10	11.10	3,140
Oct 4, 2024	11.00	11.13	10.65	10.65	10.65	14,642
Oct 3, 2024	11.30	11.30	11.02	11.07	11.07	15,803
Oct 2, 2024	11.01	11.34	11.00	11.30	11.30	29,428
Oct 1, 2024	10.75	11.35	10.74	11.00	11.00	37,107
Sep 30, 2024	11.20	11.20	10.74	10.74	10.74	57,143
Sep 27, 2024	11.52	11.52	11.05	11.05	11.05	33,724
Sep 26, 2024	11.35	11.50	11.32	11.50	11.50	136,659
Sep 25, 2024	11.61	11.61	11.31	11.35	11.35	41,996
Sep 24, 2024	10.86	11.67	10.79	11.61	11.61	139,195
Sep 23, 2024	10.95	11.00	10.61	11.00	11.00	38,571
Sep 20, 2024	10.65	11.05	10.65	10.95	10.95	263,434
Sep 19, 2024	10.90	10.90	10.65	10.75	10.75	10,642
Sep 18, 2024	10.85	10.90	10.80	10.85	10.85	4,455
Sep 17, 2024	10.84	10.90	10.75	10.90	10.90	11,708
Sep 16, 2024	10.95	10.95	10.79	10.85	10.85	13,096
Sep 13, 2024	10.97	10.99	10.89	10.89	10.89	29,137
Sep 12, 2024	10.95	11.10	10.85	10.98	10.98	74,196
Sep 11, 2024	11.00	11.00	10.94	10.94	10.94	21,962
Sep 10, 2024	10.87	10.99	10.87	10.98	10.98	482,939
Sep 9, 2024	10.50	10.88	10.42	10.88	10.88	71,341
Sep 6, 2024	10.40	10.48	10.40	10.42	10.42	406,939
Sep 5, 2024	10.33	10.40	10.25	10.40	10.40	20,557
Sep 4, 2024	10.38	10.38	10.33	10.33	10.33	105,144
Sep 3, 2024	10.28	10.42	10.23	10.42	10.42	65,672
Sep 2, 2024	10.09	10.30	10.08	10.30	10.30	49,218
Aug 30, 2024	9.89	10.20	9.85	10.09	10.09	98,885
Aug 29, 2024	9.55	9.93	9.52	9.93	9.93	24,330
Aug 28, 2024	10.01	10.05	9.98	10.05	10.05	32,853
Aug 27, 2024	10.09	10.09	10.01	10.05	10.05	98,618
Aug 26, 2024	10.06	10.10	10.05	10.09	10.09	307,425
Aug 23, 2024	10.08	10.12	10.04	10.04	10.04	775,952
Aug 22, 2024	9.90	10.01	9.80	10.01	10.01	19,177
Aug 21, 2024	10.01	10.01	9.85	9.86	9.86	4,711
Aug 20, 2024	10.24	10.25	10.09	10.09	10.09	16,234
Aug 19, 2024	10.24	10.30	10.11	10.30	10.30	40,094
Aug 16, 2024	10.00	10.35	10.00	10.24	10.24	8,744
Aug 15, 2024	10.12	10.24	10.12	10.22	10.22	27,038
Aug 14, 2024	10.25	10.27	10.24	10.27	10.27	8,950
Aug 13, 2024	10.30	10.30	10.16	10.16	10.16	8,917
Aug 12, 2024	9.90	10.10	9.90	10.10	10.10	14,806
Aug 9, 2024	9.75	10.00	9.75	9.90	9.90	5,390
Aug 8, 2024	9.89	10.01	9.85	9.85	9.85	15,409
Aug 7, 2024	9.76	9.95	9.76	9.89	9.89	101,690
Aug 6, 2024	9.60	9.80	9.53	9.75	9.75	16,533
Aug 5, 2024	10.27	10.27	9.63	9.80	9.80	67,784
Aug 2, 2024	10.18	10.27	10.01	10.27	10.27	4,520
Aug 1, 2024	10.50	10.50	10.30	10.35	10.35	55,038
Jul 31, 2024	10.11	10.50	10.11	10.50	10.50	126,478
Jul 30, 2024	10.29	10.35	10.11	10.11	10.11	235,494
Jul 29, 2024	10.36	10.39	10.30	10.30	10.30	17,792
Jul 26, 2024	10.45	10.46	10.30	10.30	10.30	15,477
Jul 25, 2024	10.70	10.70	10.45	10.45	10.45	5,284
Jul 24, 2024	10.78	10.78	10.70	10.70	10.70	30,104
Jul 23, 2024	10.56	10.85	10.56	10.75	10.75	27,256
Jul 22, 2024	10.75	10.75	10.50	10.50	10.50	20,545
Jul 19, 2024	10.94	10.95	10.75	10.75	10.75	15,029
Jul 18, 2024	10.98	11.00	10.83	10.95	10.95	15,086
Jul 17, 2024	10.74	11.00	10.72	10.88	10.88	12,508
Jul 16, 2024	10.50	10.80	10.48	10.72	10.72	16,685
Jul 15, 2024	10.65	10.65	10.50	10.50	10.50	8,506
Jul 12, 2024	10.54	10.68	10.46	10.68	10.68	53,620
Jul 11, 2024	10.90	10.90	10.59	10.59	10.59	12,787
Jul 10, 2024	10.89	10.90	10.70	10.75	10.75	29,181
Jul 9, 2024	10.69	10.95	10.67	10.95	10.95	35,825
Jul 8, 2024	10.30	10.70	10.24	10.70	10.70	129,945
Jul 5, 2024	10.20	10.35	10.20	10.30	10.30	59,111
Jul 4, 2024	10.15	10.30	10.10	10.30	10.30	20,527
Jul 3, 2024	10.18	10.38	10.15	10.15	10.15	9,620
Jul 2, 2024	10.30	10.38	10.20	10.20	10.20	7,180
Jul 1, 2024	10.30	10.35	10.21	10.30	10.30	352,173
Jun 27, 2024	10.34	10.38	10.21	10.25	10.25	30,140
Jun 26, 2024	10.28	10.40	10.16	10.38	10.38	41,249
Jun 25, 2024	10.30	10.30	10.20	10.20	10.20	115,117
Jun 24, 2024	10.25	10.40	10.10	10.30	10.30	1,040,438
Jun 21, 2024	10.16	10.34	10.15	10.15	10.15	153,282
Jun 20, 2024	10.19	10.40	10.19	10.35	10.35	1,110,256
Jun 19, 2024	9.99	9.99	9.99	9.99	9.99	-
Jun 18, 2024	9.85	10.05	9.85	9.99	9.99	59,870
Jun 17, 2024	9.88	9.88	9.88	9.88	9.88	-
Jun 14, 2024	9.99	10.17	9.88	9.88	9.88	51,770
Jun 13, 2024	9.86	9.99	9.86	9.99	9.99	18,279

SKO.NZ Serko Limited

2.9700

0.00%

ERD.NZ EROAD Limited

1.5200

-0.65%

SPY.NZ Smartpay Holdings Limited

0.9900

-1.98%

MP1.AX Megaport Limited

13.84

-1.35%

SHVA.TA Automatic Bank Services Limited

1,975.00

-1.30%

KPLT Katapult Holdings, Inc.

8.10

-9.90%

CFLT Confluent, Inc.

24.41

+1.33%

IOT Samsara Inc.

40.69

-3.90%

GTLB GitLab Inc.

43.71

+0.78%

MDB MongoDB, Inc.

210.66

+0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gentrack Group Limited (GTK.NZ)

Related Tickers