General Capital Limited (NZE:GEN)
New Zealand
· Delayed Price · Currency is NZD 0.295
+0.005 (1.72%)
Mar 9, 2026, 3:13 PM NZST
General Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 991 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 231 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 150 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,992 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,036 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 5,692 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 39 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,045 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 383 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,702 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 25 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 986 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 30,268 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 7,168 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 15,991 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 334 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 17,094 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 7,273 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 345 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,077 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 14,204 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 192 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 8,505 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,249 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 483 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 17,553 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,230 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 20,922 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 93,781 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,028 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 219 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 9,483 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 68,251 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 34,217 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 52,125 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 141,192 |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 48,965 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 61,619 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 86,222 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 510 |
| Dec 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 16,169 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 31,685 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 40,491 |
| 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 |