Skip to main content
Gentrack Group Limited (ASX:GTK)
Australia flag Australia · Delayed Price · Currency is AUD
8.15
-0.35 (-4.12%)
At close: Dec 5, 2025

Gentrack Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.548.588.118.158.15-4.12%72,406
Dec 4, 20258.958.978.508.508.50-5.66%99,057
Dec 3, 20258.939.068.739.019.010.90%154,234
Dec 2, 20259.229.258.908.938.93-3.35%133,400
Dec 1, 20259.649.929.239.249.24-4.15%363,866
Nov 28, 20259.309.699.259.649.644.22%414,586
Nov 27, 20259.209.318.779.259.250.11%331,045
Nov 26, 20258.559.328.419.249.248.83%594,047
Nov 25, 20258.018.608.018.498.496.52%948,547
Nov 24, 20257.778.247.527.977.9720.57%909,057
Nov 21, 20256.346.906.346.616.614.26%518,314
Nov 20, 20256.606.706.346.346.34-3.65%72,010
Nov 19, 20256.556.636.456.586.58-0.90%177,971
Nov 18, 20256.706.756.516.646.64-1.19%288,055
Nov 17, 20257.017.016.466.726.72-6.54%546,389
Nov 14, 20257.387.387.007.197.19-2.71%383,130
Nov 13, 20257.517.517.257.397.39-1.60%131,426
Nov 12, 20257.677.677.497.517.51-2.09%40,459
Nov 11, 20257.797.807.497.677.67-0.52%57,528
Nov 10, 20257.467.767.457.717.713.35%56,091
Nov 7, 20257.657.667.427.467.46-3.62%123,973
Nov 6, 20257.687.747.547.747.740.26%113,950
Nov 5, 20257.807.817.667.727.72-0.52%192,601
Nov 4, 20257.927.927.727.767.76-2.14%151,349
Nov 3, 20258.008.017.827.937.93-1.12%166,709
Oct 31, 20258.048.137.928.028.02-0.37%397,271
Oct 30, 20258.208.318.048.058.05-0.86%45,429
Oct 29, 20258.058.127.998.128.120.62%91,774
Oct 28, 20258.008.197.848.078.071.25%312,008
Oct 27, 20257.898.057.777.977.971.01%398,917
Oct 24, 20257.767.947.727.897.891.15%98,691
Oct 23, 20257.887.887.667.807.80-1.64%185,267
Oct 22, 20258.028.157.907.937.93-1.25%154,639
Oct 21, 20258.258.258.028.038.03-2.67%41,151
Oct 20, 20258.218.328.108.258.251.85%61,514
Oct 17, 20258.248.247.948.108.10-1.70%85,626
Oct 16, 20258.158.247.978.248.241.98%89,310
Oct 15, 20257.948.137.948.088.080.62%66,122
Oct 14, 20258.178.177.808.038.031.01%91,511
Oct 13, 20258.448.447.917.957.95-5.92%121,916
Oct 10, 20258.268.468.158.458.452.05%113,029
Oct 9, 20258.118.378.118.288.282.10%110,362
Oct 8, 20258.418.418.048.118.11-3.68%133,780
Oct 7, 20258.518.578.338.428.42-1.06%85,934
Oct 6, 20258.548.588.388.518.51-0.35%62,739
Oct 3, 20258.508.568.388.548.540.35%350,712
Oct 2, 20258.778.878.518.518.51-2.96%142,091
Oct 1, 20258.878.928.568.778.77-1.13%172,097
Sep 30, 20258.908.958.618.878.870.23%233,964
Sep 29, 20258.958.958.678.858.851.26%214,468
Sep 26, 20259.139.138.718.748.74-2.46%127,701
Sep 25, 20259.159.268.938.968.96-1.86%73,225
Sep 24, 20259.219.279.109.139.13-1.19%111,477
Sep 23, 20259.419.439.099.249.24-1.81%400,755
Sep 22, 20259.329.469.099.419.411.51%109,258
Sep 19, 20259.459.519.159.279.27-1.70%4,336,187
Sep 18, 20259.309.449.129.439.431.62%291,737
Sep 17, 20259.209.409.109.289.280.76%162,406
Sep 16, 20259.329.389.219.219.21-0.32%247,430
Sep 15, 20259.289.389.039.249.240.87%68,456
Sep 12, 20259.079.409.009.169.160.99%129,295
Sep 11, 20259.159.198.979.079.07-0.87%105,920
Sep 10, 20259.209.319.029.159.15-0.54%183,814
Sep 9, 20259.349.369.209.209.20-1.50%79,781
Sep 8, 20258.959.428.959.349.343.89%133,153
Sep 5, 20258.999.118.978.998.990.11%132,609
Sep 4, 20259.079.088.848.988.980.11%155,535
Sep 3, 20259.009.128.888.978.97-0.77%167,352
Sep 2, 20259.219.218.919.049.04-1.09%182,617
Sep 1, 20259.169.218.909.149.14-0.33%303,188
Aug 29, 20259.419.619.169.179.17-2.65%475,963
Aug 28, 20259.219.509.199.429.422.61%191,972
Aug 27, 20259.159.279.069.189.180.66%62,959
Aug 26, 20259.179.229.009.129.12-0.55%274,612
Aug 25, 20259.529.599.179.179.17-2.24%822,568
Aug 22, 20259.599.599.219.389.381.63%112,742
Aug 21, 20259.159.339.159.239.230.87%43,603
Aug 20, 20259.419.419.139.159.15-0.65%128,471
Aug 19, 20259.229.309.099.219.211.21%89,466
Aug 18, 20259.169.248.969.109.101.00%98,503
Aug 15, 20258.949.038.799.019.013.33%115,247
Aug 14, 20258.638.808.578.728.720.81%394,737
Aug 13, 20258.728.728.518.658.65-1.03%326,470
Aug 12, 20259.059.158.558.748.74-3.10%298,261
Aug 11, 20259.079.178.939.029.02-0.99%152,034
Aug 8, 20259.259.268.829.119.11-2.04%251,600
Aug 7, 20259.159.409.069.309.301.75%339,663
Aug 6, 20258.999.318.819.149.141.90%225,165
Aug 5, 20259.209.208.878.978.97-1.64%418,168
Aug 4, 20259.389.389.109.129.12-4.60%164,894
Aug 1, 20259.709.759.509.569.56-1.95%240,040
Jul 31, 20259.859.949.679.759.75-1.91%280,054
Jul 30, 20259.909.949.759.949.940.61%192,716
Jul 29, 20259.909.909.689.889.88-0.90%287,321
Jul 28, 20259.729.999.709.979.972.57%149,881
Jul 25, 20259.639.809.109.729.72-4.05%871,704
Jul 24, 202510.2810.3310.0810.1310.13-1.65%94,293
Jul 23, 202510.2910.449.9610.3010.30-148,859
Jul 22, 202510.7710.7710.2610.3010.30-4.36%1,483,474
Jul 21, 202510.8310.9510.6810.7710.77-0.92%61,188