General Capital Limited (NZE:GEN)
New Zealand
· Delayed Price · Currency is NZD 0.310
-0.010 (-3.13%)
At close: Dec 5, 2025
General Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 163 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 46,830 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 46,801 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 34,240 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 31,579 |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 15,564 |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,468 |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 15,968 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 130 |
| Nov 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 56,431 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.67% | 747 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 17,149 |
| Nov 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 65,977 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 628 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 86,618 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 23,207 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 659 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 151,570 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 178,501 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.85% | 92,757 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 137,231 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,056 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 94,315 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 50,654 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 98 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 36,149 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 22,096 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 1,126 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 27,089 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,994 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 171 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 1,117 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,405 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,541 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 182 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 303 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,831 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 135,746 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 946 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 8,030 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,537 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 520 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | 1.92% | 3,972 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,567 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,157 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 58,000 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 23,830 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.92% | 4,320 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,170 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 855 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 5.77% | 5,347 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 787 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,003 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 79 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 330 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.85% | 2,335 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,955 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.92% | 161 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 344 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 4,350 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 290 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 194 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30,007 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 242 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 17,906 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 93 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 317 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 404 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 451 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 21 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | - | 100,374 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.92% | 9,123 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 14 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,297 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 21 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 30,675 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 27,641 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 44,606 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 139 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 826 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,187 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 980 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 15,766 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.46% | 50,784 |
| Jul 17, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.33 | 6.35% | 316 |
| Jul 16, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.31 | -3.08% | 40,327 |
| Jul 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 4.84% | 1,304 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 3,570 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.67% | 100 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 100 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 45,372 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 33,575 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 46,632 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 100 |
| Jul 2, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -1.67% | 120 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 369 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 97 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.72% | 110 |
| Jun 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 12 |
| Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 51,947 |