Skip to main content
Goodman Property Trust (NZE:GMT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.940
-0.015 (-0.77%)
At close: Mar 6, 2026

Goodman Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.921.951.901.931.93-0.52%853,873
Mar 6, 20261.941.941.921.941.94-0.77%332,572
Mar 5, 20261.931.971.931.961.960.77%1,037,100
Mar 4, 20261.951.961.931.941.94-0.77%2,536,271
Mar 3, 20261.921.961.921.961.96-0.26%903,296
Mar 2, 20261.921.971.921.961.961.03%404,550
Feb 27, 20261.961.971.941.941.94-1.02%1,097,255
Feb 26, 20261.971.981.951.961.96-0.25%397,811
Feb 25, 20261.941.971.911.971.971.29%2,521,107
Feb 24, 20261.921.951.921.941.941.04%583,174
Feb 23, 20261.911.921.901.921.921.05%496,609
Feb 20, 20261.931.931.891.901.90-1.30%1,095,722
Feb 19, 20261.921.931.911.931.930.26%786,230
Feb 18, 20261.921.931.911.921.921.05%365,780
Feb 17, 20261.901.921.901.901.902.15%617,749
Feb 16, 20261.911.911.861.861.86-2.87%1,877,181
Feb 13, 20261.921.931.911.921.92-257,063
Feb 12, 20261.921.941.901.921.92-0.26%643,256
Feb 11, 20261.911.941.911.921.920.79%935,419
Feb 10, 20261.921.931.911.911.91-616,564
Feb 9, 20261.941.941.911.911.91-596,695
Feb 5, 20261.911.921.911.911.91-0.26%959,320
Feb 4, 20261.911.921.911.911.910.26%612,794
Feb 3, 20261.901.931.901.911.91-1,101,323
Feb 2, 20261.901.931.901.911.91-1.55%333,273
Jan 30, 20261.941.941.891.941.941.57%709,532
Jan 29, 20261.951.951.901.911.91-1.04%379,683
Jan 28, 20261.961.981.911.931.93-2.28%431,816
Jan 27, 20261.931.971.921.971.972.07%590,291
Jan 26, 20261.931.941.911.931.93-184,824
Jan 23, 20261.961.961.921.931.93-0.52%401,649
Jan 22, 20261.952.001.941.941.940.26%512,238
Jan 21, 20261.961.961.931.941.94-1.28%353,633
Jan 20, 20261.971.981.941.961.96-0.25%489,144
Jan 19, 20261.981.981.951.971.970.26%280,588
Jan 16, 20261.951.981.951.961.960.77%74,256
Jan 15, 20261.981.981.951.951.95-1.77%217,346
Jan 14, 20261.992.021.961.981.98-0.50%312,988
Jan 13, 20261.991.991.971.991.990.51%337,880
Jan 12, 20262.002.021.961.981.98-1.98%280,170
Jan 9, 20262.002.022.002.022.022.02%438,014
Jan 8, 20261.992.001.981.981.98-0.50%137,103
Jan 7, 20262.002.001.971.991.99-516,103
Jan 6, 20261.971.991.961.991.991.53%204,671
Jan 5, 20261.972.021.951.961.96-0.25%569,268
Dec 31, 20251.971.971.971.971.970.26%51,639
Dec 30, 20251.961.971.961.961.96-122,315
Dec 29, 20251.961.971.951.961.96-164,156
Dec 24, 20251.951.961.951.961.960.51%50,727
Dec 23, 20251.951.961.941.951.95-0.51%410,236
Dec 22, 20251.941.961.941.961.961.55%185,581
Dec 19, 20251.951.961.931.931.93-2,215,237
Dec 18, 20251.931.951.931.931.93-0.77%1,153,736
Dec 17, 20251.971.971.941.951.95-1.27%761,012
Dec 16, 20251.981.991.971.971.97-0.51%1,389,689
Dec 15, 20252.002.001.961.981.98-0.75%1,133,959
Dec 12, 20252.002.021.992.002.00-1.24%817,487
Dec 11, 20251.992.021.992.022.021.76%1,269,905
Dec 10, 20251.982.011.981.991.99-0.25%623,384
Dec 9, 20251.991.991.971.991.990.25%1,061,762
Dec 8, 20251.971.991.971.991.990.76%385,002
Dec 5, 20251.991.991.971.971.97-1.01%710,017
Dec 4, 20251.991.991.971.991.99-866,810
Dec 3, 20251.981.991.971.991.991.02%1,066,019
Dec 2, 20251.991.991.961.971.95-0.25%824,741
Dec 1, 20252.002.011.971.981.96-1.25%243,645
Nov 28, 20252.012.021.982.001.980.25%206,311
Nov 27, 20251.992.021.982.001.980.25%816,108
Nov 26, 20252.032.031.991.991.97-325,277
Nov 25, 20252.042.051.991.991.97-1.97%714,669
Nov 24, 20252.042.042.002.032.011.00%3,408,396
Nov 21, 20252.042.052.002.011.99-0.99%3,456,565
Nov 20, 20252.052.052.012.032.01-0.49%387,503
Nov 19, 20252.032.062.032.042.02-0.97%342,128
Nov 18, 20252.082.082.032.062.04-425,732
Nov 17, 20252.052.062.022.062.040.49%343,962
Nov 14, 20252.082.082.032.052.03-1.44%342,650
Nov 13, 20252.082.112.062.082.061.46%538,030
Nov 12, 20252.072.072.022.052.03-0.97%758,831
Nov 11, 20252.062.082.012.072.05-305,282
Nov 10, 20252.112.112.042.072.05-0.96%439,787
Nov 7, 20252.112.112.062.092.070.97%227,841
Nov 6, 20252.102.102.072.072.05-2.82%896,816
Nov 5, 20252.152.152.022.132.11-0.93%438,141
Nov 4, 20252.112.162.082.152.131.90%474,301
Nov 3, 20252.122.132.102.112.09-0.47%459,987
Oct 31, 20252.122.152.102.122.100.47%1,432,015
Oct 30, 20252.152.152.062.112.09-0.94%800,839
Oct 29, 20252.152.152.112.132.11-0.47%296,341
Oct 28, 20252.162.162.112.142.12-0.47%679,423
Oct 24, 20252.102.192.102.152.132.38%479,592
Oct 23, 20252.122.132.092.102.08-0.47%1,118,669
Oct 22, 20252.132.142.112.112.09-0.94%679,478
Oct 21, 20252.132.132.092.132.11-0.47%968,696
Oct 20, 20252.132.152.102.142.120.94%970,067
Oct 17, 20252.122.132.092.122.10-632,472
Oct 16, 20252.152.152.102.122.10-0.93%500,740
Oct 15, 20252.152.172.142.142.12-911,729
Oct 14, 20252.202.202.132.142.12-3.17%1,530,527
Oct 13, 20252.242.242.202.212.19-3.49%216,715