Skip to main content
Goodman Property Trust (NZE:GNZ)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.865
-0.035 (-1.84%)
At close: Apr 28, 2026

Goodman Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.901.921.861.871.87-1.84%1,193,846
Apr 24, 20261.881.901.881.901.900.26%209,738
Apr 23, 20261.881.921.871.901.901.34%232,287
Apr 22, 20261.901.911.871.871.87-1.06%336,782
Apr 21, 20261.901.901.861.891.891.61%1,788,781
Apr 20, 20261.921.921.861.861.86-2.62%807,970
Apr 17, 20261.941.941.901.911.91-1.29%476,673
Apr 16, 20261.931.941.931.941.940.26%579,743
Apr 15, 20261.921.931.911.931.930.52%451,742
Apr 14, 20261.931.931.901.921.92-1,138,911
Apr 13, 20261.851.931.851.921.923.78%419,886
Apr 10, 20261.871.871.851.851.85-0.54%797,719
Apr 9, 20261.911.911.851.861.86-1.33%751,290
Apr 8, 20261.881.931.881.891.89-0.79%899,951
Apr 7, 20261.881.911.871.901.900.26%731,394
Mar 30, 20261.861.921.851.901.902.43%728,805
Mar 27, 20261.881.881.851.851.85-1.60%2,345,201
Mar 26, 20261.941.941.881.881.88-1.57%883,688
Mar 25, 20261.931.931.901.911.91-582,271
Mar 24, 20261.971.971.901.911.91-2.05%848,360
Mar 23, 20261.941.961.931.951.95-0.51%518,539
Mar 20, 20261.961.961.951.961.960.51%3,119,080
Mar 19, 20261.961.981.951.951.95-0.51%1,319,744
Mar 18, 20261.941.961.941.961.961.03%321,098
Mar 17, 20261.931.951.931.941.94-2,670,282
Mar 16, 20261.931.951.931.941.94-0.51%220,391
Mar 13, 20261.951.951.931.951.95-139,454
Mar 12, 20261.941.961.921.951.951.04%3,729,366
Mar 11, 20261.911.961.911.931.93-1.53%790,994
Mar 10, 20261.921.961.921.961.941.55%668,984
Mar 9, 20261.921.951.901.931.91-0.52%853,873
Mar 6, 20261.941.941.921.941.92-0.77%332,572
Mar 5, 20261.931.971.931.961.940.77%1,037,100
Mar 4, 20261.951.961.931.941.92-0.77%2,536,271
Mar 3, 20261.921.961.921.961.94-0.26%903,296
Mar 2, 20261.921.971.921.961.941.03%404,550
Feb 27, 20261.961.971.941.941.92-1.02%1,097,255
Feb 26, 20261.971.981.951.961.94-0.25%397,811
Feb 25, 20261.941.971.911.971.951.29%2,521,107
Feb 24, 20261.921.951.921.941.921.04%583,174
Feb 23, 20261.911.921.901.921.901.05%496,609
Feb 20, 20261.931.931.891.901.88-1.30%1,095,722
Feb 19, 20261.921.931.911.931.910.26%786,230
Feb 18, 20261.921.931.911.921.901.05%365,780
Feb 17, 20261.901.921.901.901.882.15%617,749
Feb 16, 20261.911.911.861.861.84-2.87%1,877,181
Feb 13, 20261.921.931.911.921.90-257,063
Feb 12, 20261.921.941.901.921.90-0.26%643,256
Feb 11, 20261.911.941.911.921.900.79%935,419
Feb 10, 20261.921.931.911.911.89-616,564
Feb 9, 20261.941.941.911.911.89-596,695
Feb 5, 20261.911.921.911.911.89-0.26%959,320
Feb 4, 20261.911.921.911.911.890.26%612,794
Feb 3, 20261.901.931.901.911.89-1,101,323
Feb 2, 20261.901.931.901.911.89-1.55%333,273
Jan 30, 20261.941.941.891.941.921.57%709,532
Jan 29, 20261.951.951.901.911.89-1.04%379,683
Jan 28, 20261.961.981.911.931.91-2.28%431,816
Jan 27, 20261.931.971.921.971.952.07%590,291
Jan 26, 20261.931.941.911.931.91-184,824
Jan 23, 20261.961.961.921.931.91-0.52%401,649
Jan 22, 20261.952.001.941.941.920.26%512,238
Jan 21, 20261.961.961.931.941.92-1.28%353,633
Jan 20, 20261.971.981.941.961.94-0.25%489,144
Jan 19, 20261.981.981.951.971.950.26%280,588
Jan 16, 20261.951.981.951.961.940.77%74,256
Jan 15, 20261.981.981.951.951.93-1.77%217,346
Jan 14, 20261.992.021.961.981.96-0.50%312,988
Jan 13, 20261.991.991.971.991.970.51%337,880
Jan 12, 20262.002.021.961.981.96-1.98%280,170
Jan 9, 20262.002.022.002.022.002.02%438,014
Jan 8, 20261.992.001.981.981.96-0.50%137,103
Jan 7, 20262.002.001.971.991.97-516,103
Jan 6, 20261.971.991.961.991.971.53%204,671
Jan 5, 20261.972.021.951.961.94-0.25%569,268
Dec 31, 20251.971.971.971.971.950.26%51,639
Dec 30, 20251.961.971.961.961.94-122,315
Dec 29, 20251.961.971.951.961.94-164,156
Dec 24, 20251.951.961.951.961.940.51%50,727
Dec 23, 20251.951.961.941.951.93-0.51%410,236
Dec 22, 20251.941.961.941.961.941.55%185,581
Dec 19, 20251.951.961.931.931.91-2,215,237
Dec 18, 20251.931.951.931.931.91-0.77%1,153,736
Dec 17, 20251.971.971.941.951.93-1.27%761,012
Dec 16, 20251.981.991.971.971.95-0.51%1,389,689
Dec 15, 20252.002.001.961.981.96-0.75%1,133,959
Dec 12, 20252.002.021.992.001.98-1.24%817,487
Dec 11, 20251.992.021.992.022.001.76%1,269,905
Dec 10, 20251.982.011.981.991.97-0.25%623,384
Dec 9, 20251.991.991.971.991.970.25%1,061,762
Dec 8, 20251.971.991.971.991.970.76%385,002
Dec 5, 20251.991.991.971.971.95-1.01%710,017
Dec 4, 20251.991.991.971.991.97-866,810
Dec 3, 20251.981.991.971.991.971.02%1,066,019
Dec 2, 20251.991.991.961.971.94-0.25%824,741
Dec 1, 20252.002.011.971.981.94-1.25%243,645
Nov 28, 20252.012.021.982.001.970.25%206,311
Nov 27, 20251.992.021.982.001.960.25%816,108
Nov 26, 20252.032.031.991.991.96-325,277
Nov 25, 20252.042.051.991.991.96-1.97%714,669