Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Green Cross Health Limited (GXH.NZ)

Compare
0.7400
0.0000
(0.00%)
At close: 5:00:04 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.75000.75000.74000.74000.740026,076
Apr 11, 20250.75000.75000.74000.74000.740026,076
Apr 10, 20250.74000.74000.73000.74000.740054,704
Apr 9, 20250.73000.74000.73000.74000.740049,577
Apr 8, 20250.72000.73000.71000.73000.730035,921
Apr 7, 20250.74000.74000.71000.71000.710045,112
Apr 4, 20250.74000.75000.72000.75000.750023,534
Apr 3, 20250.75000.76000.74000.74000.740029,423
Apr 2, 20250.77000.77000.74000.74000.740012,915
Apr 1, 20250.77000.77000.77000.77000.77001,991
Mar 31, 20250.79000.79000.75000.75000.750014,127
Mar 28, 20250.77000.77000.77000.77000.77001,778
Mar 27, 20250.75000.75000.75000.75000.7500660
Mar 26, 20250.74000.75000.74000.74000.74001,307
Mar 25, 20250.75000.75000.75000.75000.75006,607
Mar 24, 20250.75000.75000.74000.74000.740021,432
Mar 21, 20250.76000.76000.75000.75000.7500665
Mar 20, 20250.79000.79000.77000.77000.77006,895
Mar 19, 20250.81000.81000.80000.80000.80005,500
Mar 18, 20250.82000.82000.82000.82000.82003,247
Mar 17, 20250.81000.81000.80000.80000.800073,622
Mar 14, 20250.80000.80000.80000.80000.800010,581
Mar 13, 20250.81000.82000.81000.81000.810014,061
Mar 12, 20250.81000.81000.81000.81000.8100269
Mar 11, 20250.81000.81000.81000.81000.81002,221
Mar 10, 20250.79000.81000.79000.81000.8100885
Mar 7, 20250.78000.78000.78000.78000.7800-
Mar 6, 20250.78000.78000.78000.78000.7800578
Mar 5, 20250.81000.81000.78000.78000.780014,249
Mar 4, 20250.79000.81000.79000.81000.81005,168
Mar 3, 20250.78000.78000.78000.78000.78009,000
Feb 28, 20250.82000.82000.80000.80000.80001,460
Feb 27, 20250.82000.82000.80000.80000.8000278
Feb 26, 20250.83000.83000.82000.82000.82009,003
Feb 25, 20250.84000.84000.83000.83000.83008,707
Feb 24, 20250.84000.84000.83000.83000.830015,591
Feb 21, 20250.84000.84000.83000.84000.84006,311
Feb 20, 20250.83000.84000.83000.83000.83003,054
Feb 19, 20250.84000.84000.83000.83000.830010,697
Feb 18, 20250.83000.84000.83000.83000.830070,194
Feb 17, 20250.84000.84000.83000.84000.84001,220
Feb 14, 20250.84000.84000.82000.82000.8200103,789
Feb 13, 20250.79000.84000.79000.83000.830012,687
Feb 12, 20250.78000.78000.77000.78000.78008,638
Feb 11, 20250.81000.81000.80000.80000.80001,103
Feb 10, 20250.84000.84000.81000.81000.810014,239
Feb 7, 20250.84000.84000.83000.84000.840013,231
Feb 5, 20250.82000.84000.82000.84000.8400169
Feb 4, 20250.82000.83000.82000.83000.830020,717
Feb 3, 20250.77000.80000.77000.80000.80007,000
Jan 31, 20250.77000.78000.77000.78000.78001,018
Jan 30, 20250.76000.76000.76000.76000.7600312
Jan 29, 20250.75000.75000.75000.75000.75001,642
Jan 28, 20250.82000.82000.77000.77000.770017,581
Jan 27, 20250.82000.83000.82000.83000.83001,080
Jan 24, 20250.79000.80000.78000.80000.800047,419
Jan 23, 20250.80000.80000.79000.80000.80006,950
Jan 22, 20250.79000.80000.79000.80000.80002,062
Jan 21, 20250.79000.80000.79000.80000.80008,436
Jan 20, 20250.79000.79000.78000.78000.78002,236
Jan 17, 20250.80000.80000.79000.79000.79007,270
Jan 16, 20250.79000.79000.79000.79000.790079
Jan 15, 20250.78000.78000.78000.78000.7800131
Jan 14, 20250.80000.80000.77000.77000.77008,029
Jan 13, 20250.82000.82000.81000.81000.81004,366
Jan 10, 20250.83000.83000.83000.83000.83006,507
Jan 9, 20250.84000.84000.84000.84000.84001,273
Jan 8, 20250.85000.85000.85000.85000.85004,815
Jan 7, 20250.87000.87000.85000.85000.85005,738
Jan 6, 20250.85000.87000.83000.85000.85009,552
Jan 3, 20250.85000.85000.82000.82000.820031,422
Dec 31, 20240.80000.83000.80000.83000.83005,548
Dec 30, 20240.82000.82000.80000.80000.80001,171
Dec 27, 20240.85000.86000.84000.84000.840011,050
Dec 24, 20240.82000.82000.82000.82000.820066
Dec 23, 20240.82000.83000.82000.83000.830013,168
Dec 20, 20240.78000.80000.78000.80000.80001,115
Dec 19, 20240.80000.80000.80000.80000.800010,224
Dec 18, 20240.78000.80000.78000.80000.8000814
Dec 17, 20240.75000.79000.75000.79000.790019,933
Dec 16, 20240.80000.80000.75000.75000.750027,312
Dec 13, 20240.85000.85000.80000.80000.80002,366
Dec 12, 20240.89000.89000.86000.86000.86001,604
Dec 11, 20240.79000.86000.77000.86000.86005,399
Dec 10, 20240.79000.79000.78000.79000.790014,599
Dec 9, 20240.88000.88000.81000.81000.81002,229
Dec 6, 20240.89000.89000.85000.86000.860046,897
Dec 5, 20240.89000.89000.89000.89000.89002,850
Dec 4, 2024 0.0250 Dividend
Dec 4, 20240.80000.89000.80000.89000.890016,859
Dec 3, 20240.87000.87000.83000.83000.80502,945
Dec 2, 20240.85000.87000.85000.87000.84381,919
Nov 29, 20240.83000.83000.83000.83000.80507,544
Nov 28, 20240.81000.86000.81000.86000.834160,922
Nov 27, 20240.80000.80000.80000.80000.77595,537
Nov 26, 20240.77000.80000.77000.80000.775924,876
Nov 25, 20240.75000.76000.75000.75000.72741,226
Nov 22, 20240.77000.78000.74000.74000.717713,433
Nov 21, 20240.80000.80000.78000.78000.756552,513
Nov 20, 20240.79000.80000.76000.80000.775914,462
Nov 19, 20240.79000.80000.78000.78000.75654,805
Nov 18, 20240.79000.79000.76000.76000.73719,725
Nov 15, 20240.81000.82000.81000.81000.785613,148
Nov 14, 20240.80000.83000.80000.83000.805012,932
Nov 13, 20240.80000.83000.80000.80000.775911,661
Nov 12, 20240.78000.82000.78000.81000.78561,547
Nov 11, 20240.78000.78000.76000.76000.737110,740
Nov 8, 20240.78000.82000.78000.82000.79531,138
Nov 7, 20240.82000.82000.78000.78000.75655,797
Nov 6, 20240.79000.79000.79000.79000.7662397
Nov 5, 20240.79000.80000.79000.80000.77592,368
Nov 4, 20240.76000.77000.76000.77000.746810,992
Nov 1, 20240.74000.76000.74000.76000.73711,996
Oct 31, 20240.73000.73000.73000.73000.70802,051
Oct 30, 20240.74000.74000.74000.74000.71771,247
Oct 29, 20240.74000.74000.73000.73000.708046,505
Oct 25, 20240.73000.77000.73000.76000.737116,779
Oct 24, 20240.75000.75000.75000.75000.72742,546
Oct 23, 20240.73000.74000.73000.73000.708010,525
Oct 22, 20240.74000.74000.72000.73000.708020,193
Oct 21, 20240.74000.74000.72000.72000.698316,697
Oct 18, 20240.73000.74000.73000.73000.70808,881
Oct 17, 20240.75000.75000.73000.75000.727411,701
Oct 16, 20240.76000.76000.75000.75000.72749,332
Oct 15, 20240.76000.76000.75000.76000.737110,865
Oct 14, 20240.76000.76000.76000.76000.73711,524
Oct 11, 20240.77000.77000.77000.77000.7468604
Oct 10, 20240.77000.77000.73000.74000.71773,559
Oct 9, 20240.75000.75000.73000.74000.71777,878
Oct 8, 20240.74000.74000.74000.74000.7177305
Oct 7, 20240.73000.73000.73000.73000.70801,336
Oct 4, 20240.77000.77000.74000.74000.717736,014
Oct 3, 20240.76000.78000.76000.78000.7565858
Oct 2, 20240.76000.76000.75000.75000.72741,681
Oct 1, 20240.77000.77000.75000.75000.727446,003
Sep 30, 20240.77000.77000.75000.77000.74684,388
Sep 27, 20240.76000.77000.76000.77000.746840,393
Sep 26, 20240.77000.77000.76000.77000.74684,553
Sep 25, 20240.78000.78000.77000.77000.7468853
Sep 24, 20240.78000.80000.78000.80000.77592,697
Sep 23, 20240.77000.77000.77000.77000.7468510
Sep 20, 20240.79000.80000.76000.76000.737138,735
Sep 19, 20240.78000.80000.78000.79000.766228,265
Sep 18, 20240.79000.79000.78000.79000.76621,215
Sep 17, 20240.83000.83000.81000.81000.785615,774
Sep 16, 20240.83000.84000.83000.84000.8147760
Sep 13, 20240.81000.82000.81000.82000.7953748
Sep 12, 20240.80000.80000.80000.80000.77594,580
Sep 11, 20240.82000.82000.80000.80000.77593,781
Sep 10, 20240.84000.84000.84000.84000.8147310
Sep 9, 20240.85000.85000.85000.85000.824410,528
Sep 6, 20240.84000.84000.84000.84000.814720,424
Sep 5, 20240.85000.85000.83000.83000.8050534
Sep 4, 20240.85000.86000.85000.86000.83415,259
Sep 3, 20240.88000.89000.88000.89000.8632726
Sep 2, 20240.89000.89000.89000.89000.86321,393
Aug 30, 20240.88000.89000.88000.89000.86321,459
Aug 29, 20240.89000.89000.88000.88000.853572,423
Aug 28, 20240.88000.89000.88000.89000.86322,243
Aug 27, 20240.90000.90000.88000.88000.85358,725
Aug 26, 20240.90000.90000.90000.90000.87292,454
Aug 23, 20240.90000.90000.90000.90000.872918,290
Aug 22, 20240.82000.90000.82000.90000.87298,728
Aug 21, 20240.82000.84000.82000.82000.79531,250
Aug 20, 20240.81000.82000.81000.82000.79537,610
Aug 19, 20240.80000.81000.80000.81000.785643,175
Aug 16, 20240.79000.79000.79000.79000.76628,331
Aug 15, 20240.78000.79000.78000.78000.756526,915
Aug 14, 20240.80000.80000.78000.78000.756522,284
Aug 13, 20240.82000.84000.82000.82000.7953476
Aug 12, 20240.80000.82000.80000.82000.79532,530
Aug 9, 20240.80000.80000.80000.80000.77599,931
Aug 8, 20240.80000.80000.79000.79000.766217,588
Aug 7, 20240.78000.80000.78000.80000.77593,639
Aug 6, 20240.78000.78000.76000.78000.756565,318
Aug 5, 20240.87000.87000.80000.80000.77594,396
Aug 2, 20240.87000.87000.85000.85000.82441,107
Aug 1, 20240.88000.88000.85000.87000.843819,415
Jul 31, 20240.88000.90000.88000.88000.85355,648
Jul 30, 20240.90000.90000.88000.88000.853511,801
Jul 29, 20240.88000.90000.88000.90000.872930,098
Jul 26, 20240.90000.90000.88000.90000.8729468
Jul 25, 20240.90000.90000.90000.90000.872936,523
Jul 24, 20240.88000.88000.87000.87000.84387,695
Jul 23, 20240.86000.86000.84000.84000.81474,663
Jul 22, 20240.85000.86000.83000.83000.80504,387
Jul 19, 20240.82000.85000.82000.85000.82442,183
Jul 18, 20240.80000.81000.80000.81000.785619,147
Jul 17, 20240.79000.79000.77000.78000.756558,893
Jul 16, 20240.82000.82000.81000.81000.78562,317
Jul 15, 20240.86000.86000.83000.83000.80509,585
Jul 12, 20240.84000.86000.83000.86000.834118,373
Jul 11, 20240.82000.82000.82000.82000.7953-
Jul 10, 20240.81000.82000.81000.82000.795317,005
Jul 9, 20240.79000.80000.79000.80000.775912,375
Jul 8, 20240.75000.77000.75000.77000.746828,540
Jul 5, 20240.74000.75000.73000.75000.727413,290
Jul 4, 20240.75000.75000.74000.74000.71774,762
Jul 3, 20240.75000.76000.74000.74000.717713,763
Jul 2, 20240.73000.74000.73000.74000.717728,533
Jul 1, 20240.73000.74000.73000.74000.71779,863
Jun 27, 20240.72000.72000.71000.71000.688643,956
Jun 26, 20240.73000.74000.71000.74000.7177113,425
Jun 25, 20240.77000.77000.75000.75000.727418,593
Jun 24, 20240.78000.78000.77000.77000.746823,384
Jun 21, 20240.80000.80000.79000.79000.766249,474
Jun 20, 20240.83000.83000.81000.81000.78565,323
Jun 19, 20240.86000.86000.86000.86000.8341-
Jun 18, 20240.87000.87000.86000.86000.834119,870
Jun 17, 20240.90000.90000.90000.90000.8729-
Jun 14, 20240.90000.90000.90000.90000.8729-
Jun 13, 20240.89000.90000.89000.90000.87293,311
Jun 12, 20240.90000.90000.90000.90000.872914,215
Jun 11, 20240.92000.92000.92000.92000.8923216
Jun 10, 20240.92000.92000.91000.91000.88264,638
Jun 7, 20240.96000.96000.93000.93000.90209,974
Jun 6, 2024 0.0200 Dividend
Jun 6, 20240.97000.97000.97000.97000.940811,611
Jun 5, 20240.98000.98000.98000.98000.93113,714
Jun 4, 20240.98000.98000.98000.98000.931116,840
May 31, 20240.98000.98000.98000.98000.93116,240
May 30, 20241.00001.01000.98000.98000.931163,546
May 29, 20241.00001.01001.00001.01000.9596988
May 28, 20241.00001.01001.00001.00000.95013,245
May 27, 20240.99000.99000.99000.99000.9406813
May 24, 20241.01001.01000.99001.01000.95962,578
May 23, 20240.99001.00000.99000.99000.94062,914
May 22, 20241.00001.01001.00001.00000.95018,363
May 21, 20241.02001.02001.00001.00000.95013,364
May 20, 20241.02001.02001.00001.02000.96912,834
May 17, 20240.99000.99000.99000.99000.94063,417
May 16, 20241.00001.00000.99000.99000.94064,214
May 15, 20241.00001.01000.99000.99000.94066,106
May 14, 20240.99000.99000.99000.99000.9406382
May 13, 20241.03001.03001.03001.03000.9786-
May 10, 20241.02001.03001.01001.03000.978610,688
May 9, 20240.99001.00000.98001.00000.95014,948
May 8, 20241.01001.02001.01001.02000.96912,484
May 7, 20240.99000.99000.99000.99000.94061,783
May 6, 20241.01001.02001.00001.00000.95015,410
May 3, 20240.99001.00000.99001.00000.9501571
May 2, 20240.99000.99000.99000.99000.94068,274
May 1, 20241.00001.00001.00001.00000.95014,521
Apr 30, 20241.01001.01001.01001.01000.95962,905
Apr 29, 20240.99001.00000.99001.00000.95015,757
Apr 26, 20241.00001.00001.00001.00000.95015,308
Apr 24, 20240.99000.99000.98000.98000.931112,447
Apr 23, 20241.00001.00000.99000.99000.940644,067
Apr 22, 20241.02001.02001.00001.01000.959647,162
Apr 19, 20241.01001.02001.01001.02000.96913,217
Apr 18, 20241.02001.04001.02001.04000.98815,728
Apr 17, 20241.04001.04001.04001.04000.98813,364
Apr 16, 20241.00001.00001.00001.00000.9501-
Apr 15, 20241.00001.01001.00001.00000.950129,743
Apr 12, 20241.03001.03001.03001.03000.9786-
Apr 11, 20241.02001.03001.02001.03000.97862,709