Gentrack Group Limited (NZE:GTK)
New Zealand
· Delayed Price · Currency is NZD 9.40
-0.59 (-5.91%)
At close: Dec 5, 2025
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.95 | 9.95 | 9.40 | 9.40 | 9.40 | -5.91% | 81,757 |
| Dec 4, 2025 | 10.29 | 10.29 | 9.88 | 9.99 | 9.99 | -3.01% | 14,569 |
| Dec 3, 2025 | 10.00 | 10.33 | 9.90 | 10.30 | 10.30 | 1.48% | 37,403 |
| Dec 2, 2025 | 10.55 | 10.57 | 10.15 | 10.15 | 10.15 | -3.79% | 425,905 |
| Dec 1, 2025 | 10.67 | 11.21 | 10.55 | 10.55 | 10.55 | -1.86% | 139,632 |
| Nov 28, 2025 | 10.38 | 10.86 | 10.37 | 10.75 | 10.75 | 3.46% | 205,583 |
| Nov 27, 2025 | 10.34 | 10.51 | 10.25 | 10.39 | 10.39 | 0.39% | 125,449 |
| Nov 26, 2025 | 9.65 | 10.35 | 9.65 | 10.35 | 10.35 | 7.70% | 81,820 |
| Nov 25, 2025 | 9.28 | 9.77 | 9.27 | 9.61 | 9.61 | 3.56% | 455,501 |
| Nov 24, 2025 | 7.98 | 9.43 | 7.98 | 9.28 | 9.28 | 18.22% | 242,965 |
| Nov 21, 2025 | 7.27 | 7.91 | 7.27 | 7.85 | 7.85 | 4.67% | 545,126 |
| Nov 20, 2025 | 7.60 | 7.71 | 7.42 | 7.50 | 7.50 | -0.53% | 46,505 |
| Nov 19, 2025 | 7.39 | 7.57 | 7.27 | 7.54 | 7.54 | 0.94% | 50,091 |
| Nov 18, 2025 | 7.47 | 7.60 | 7.28 | 7.47 | 7.47 | -2.86% | 30,929 |
| Nov 17, 2025 | 8.05 | 8.06 | 7.49 | 7.69 | 7.69 | -4.71% | 28,794 |
| Nov 14, 2025 | 8.25 | 8.29 | 8.07 | 8.07 | 8.07 | -4.72% | 41,370 |
| Nov 13, 2025 | 8.54 | 8.60 | 8.40 | 8.47 | 8.47 | -3.20% | 289,519 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.64 | 8.75 | 8.75 | -1.35% | 95,943 |
| Nov 11, 2025 | 8.80 | 8.90 | 8.69 | 8.87 | 8.87 | -0.11% | 10,948 |
| Nov 10, 2025 | 8.60 | 8.92 | 8.54 | 8.88 | 8.88 | 3.14% | 31,396 |
| Nov 7, 2025 | 8.87 | 8.87 | 8.61 | 8.61 | 8.61 | -0.69% | 26,168 |
| Nov 6, 2025 | 8.80 | 8.90 | 8.62 | 8.67 | 8.67 | -2.58% | 50,335 |
| Nov 5, 2025 | 8.88 | 8.95 | 8.84 | 8.90 | 8.90 | 0.23% | 36,625 |
| Nov 4, 2025 | 9.03 | 9.03 | 8.88 | 8.88 | 8.88 | -0.78% | 17,894 |
| Nov 3, 2025 | 9.14 | 9.14 | 8.95 | 8.95 | 8.95 | -2.19% | 22,234 |
| Oct 31, 2025 | 9.02 | 9.19 | 9.02 | 9.15 | 9.15 | -0.76% | 16,495 |
| Oct 30, 2025 | 9.00 | 9.43 | 9.00 | 9.22 | 9.22 | 1.21% | 15,270 |
| Oct 29, 2025 | 9.35 | 9.35 | 9.10 | 9.11 | 9.11 | -2.25% | 6,728 |
| Oct 28, 2025 | 8.75 | 9.32 | 8.75 | 9.32 | 9.32 | 4.37% | 203,222 |
| Oct 24, 2025 | 8.74 | 9.00 | 8.60 | 8.93 | 8.93 | 1.48% | 390,298 |
| Oct 23, 2025 | 8.74 | 8.86 | 8.58 | 8.80 | 8.80 | -1.12% | 53,941 |
| Oct 22, 2025 | 9.39 | 9.39 | 8.88 | 8.90 | 8.90 | -5.22% | 1,042,529 |
| Oct 21, 2025 | 9.50 | 9.50 | 9.14 | 9.39 | 9.39 | -0.42% | 582,203 |
| Oct 20, 2025 | 9.06 | 9.43 | 9.06 | 9.43 | 9.43 | 3.63% | 24,406 |
| Oct 17, 2025 | 9.11 | 9.20 | 9.00 | 9.10 | 9.10 | -0.76% | 43,953 |
| Oct 16, 2025 | 9.14 | 9.20 | 9.10 | 9.17 | 9.17 | 0.33% | 26,400 |
| Oct 15, 2025 | 9.06 | 9.17 | 9.02 | 9.14 | 9.14 | 0.44% | 105,798 |
| Oct 14, 2025 | 9.10 | 9.14 | 8.87 | 9.10 | 9.10 | 0.22% | 65,825 |
| Oct 13, 2025 | 9.47 | 9.47 | 9.08 | 9.08 | 9.08 | -4.52% | 5,308 |
| Oct 10, 2025 | 9.52 | 9.56 | 9.34 | 9.51 | 9.51 | -0.52% | 58,274 |
| Oct 9, 2025 | 9.19 | 9.56 | 9.15 | 9.56 | 9.56 | 3.35% | 28,429 |
| Oct 8, 2025 | 9.45 | 9.46 | 9.15 | 9.25 | 9.25 | -2.12% | 24,555 |
| Oct 7, 2025 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -2.98% | 463,744 |
| Oct 6, 2025 | 9.61 | 9.74 | 9.45 | 9.74 | 9.74 | 1.56% | 19,042 |
| Oct 3, 2025 | 9.69 | 9.72 | 9.56 | 9.59 | 9.59 | -1.13% | 327,015 |
| Oct 2, 2025 | 9.92 | 10.00 | 9.70 | 9.70 | 9.70 | -1.52% | 84,054 |
| Oct 1, 2025 | 10.33 | 10.33 | 9.76 | 9.85 | 9.85 | -4.37% | 122,224 |
| Sep 30, 2025 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | 4.04% | 56,349 |
| Sep 29, 2025 | 9.91 | 10.00 | 9.85 | 9.90 | 9.90 | -0.70% | 70,860 |
| Sep 26, 2025 | 10.05 | 10.13 | 9.93 | 9.97 | 9.97 | -2.25% | 95,924 |
| Sep 25, 2025 | 10.20 | 10.25 | 10.11 | 10.20 | 10.20 | -0.97% | 39,323 |
| Sep 24, 2025 | 10.20 | 10.37 | 10.20 | 10.30 | 10.30 | 0.19% | 30,770 |
| Sep 23, 2025 | 10.49 | 10.50 | 10.22 | 10.28 | 10.28 | -2.00% | 107,765 |
| Sep 22, 2025 | 10.41 | 10.60 | 10.20 | 10.49 | 10.49 | 0.38% | 22,788 |
| Sep 19, 2025 | 10.44 | 10.67 | 10.40 | 10.45 | 10.45 | 0.10% | 170,166 |
| Sep 18, 2025 | 10.49 | 10.49 | 10.30 | 10.44 | 10.44 | -0.57% | 6,114 |
| Sep 17, 2025 | 10.34 | 10.50 | 10.28 | 10.50 | 10.50 | 1.45% | 112,492 |
| Sep 16, 2025 | 10.23 | 10.37 | 10.23 | 10.35 | 10.35 | 0.98% | 365,299 |
| Sep 15, 2025 | 10.30 | 10.40 | 10.19 | 10.25 | 10.25 | -0.49% | 2,445 |
| Sep 12, 2025 | 10.02 | 10.43 | 10.02 | 10.30 | 10.30 | 2.49% | 36,695 |
| Sep 11, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -0.89% | 155,080 |
| Sep 10, 2025 | 10.20 | 10.23 | 10.14 | 10.14 | 10.14 | -0.59% | 9,097 |
| Sep 9, 2025 | 10.43 | 10.55 | 10.20 | 10.20 | 10.20 | -2.39% | 54,288 |
| Sep 8, 2025 | 9.86 | 10.45 | 9.86 | 10.45 | 10.45 | 4.71% | 17,728 |
| Sep 5, 2025 | 9.58 | 10.11 | 9.58 | 9.98 | 9.98 | 4.18% | 217,510 |
| Sep 4, 2025 | 10.03 | 10.03 | 9.58 | 9.58 | 9.58 | -4.49% | 55,513 |
| Sep 3, 2025 | 10.00 | 10.06 | 9.90 | 10.03 | 10.03 | 0.30% | 107,300 |
| Sep 2, 2025 | 10.10 | 10.15 | 9.89 | 10.00 | 10.00 | -0.99% | 10,505 |
| Sep 1, 2025 | 10.40 | 10.40 | 9.87 | 10.10 | 10.10 | -2.98% | 34,420 |
| Aug 29, 2025 | 10.23 | 10.60 | 10.13 | 10.41 | 10.41 | 1.56% | 80,408 |
| Aug 28, 2025 | 9.95 | 10.40 | 9.95 | 10.25 | 10.25 | 3.02% | 136,076 |
| Aug 27, 2025 | 9.98 | 10.25 | 9.95 | 9.95 | 9.95 | -0.80% | 28,643 |
| Aug 26, 2025 | 10.19 | 10.20 | 9.97 | 10.03 | 10.03 | -2.62% | 32,741 |
| Aug 25, 2025 | 10.29 | 10.56 | 10.27 | 10.30 | 10.30 | 1.58% | 70,963 |
| Aug 22, 2025 | 9.95 | 10.29 | 9.95 | 10.14 | 10.14 | 0.20% | 79,097 |
| Aug 21, 2025 | 10.25 | 10.25 | 10.06 | 10.12 | 10.12 | 0.20% | 11,279 |
| Aug 20, 2025 | 10.05 | 10.24 | 9.95 | 10.10 | 10.10 | -0.49% | 17,811 |
| Aug 19, 2025 | 10.14 | 10.16 | 10.05 | 10.15 | 10.15 | 0.10% | 134,997 |
| Aug 18, 2025 | 9.85 | 10.15 | 9.80 | 10.14 | 10.14 | 2.94% | 50,033 |
| Aug 15, 2025 | 9.95 | 9.95 | 9.66 | 9.85 | 9.85 | 0.72% | 775,715 |
| Aug 14, 2025 | 9.34 | 9.78 | 9.23 | 9.78 | 9.78 | 6.07% | 29,734 |
| Aug 13, 2025 | 9.00 | 9.50 | 9.00 | 9.22 | 9.22 | -1.39% | 36,610 |
| Aug 12, 2025 | 9.84 | 10.00 | 9.35 | 9.35 | 9.35 | -5.08% | 132,365 |
| Aug 11, 2025 | 9.90 | 9.96 | 9.80 | 9.85 | 9.85 | -0.71% | 12,661 |
| Aug 8, 2025 | 10.10 | 10.10 | 9.85 | 9.92 | 9.92 | -1.78% | 351,736 |
| Aug 7, 2025 | 10.08 | 10.23 | 9.96 | 10.10 | 10.10 | -0.49% | 27,550 |
| Aug 6, 2025 | 9.80 | 10.19 | 9.69 | 10.15 | 10.15 | 3.78% | 163,462 |
| Aug 5, 2025 | 9.99 | 9.99 | 9.78 | 9.78 | 9.78 | -3.36% | 94,729 |
| Aug 4, 2025 | 10.34 | 10.34 | 10.10 | 10.12 | 10.12 | -3.16% | 87,369 |
| Aug 1, 2025 | 10.71 | 10.75 | 10.45 | 10.45 | 10.45 | -1.88% | 113,605 |
| Jul 31, 2025 | 10.61 | 10.86 | 10.60 | 10.65 | 10.65 | 0.38% | 61,803 |
| Jul 30, 2025 | 10.64 | 10.85 | 10.61 | 10.61 | 10.61 | -0.19% | 32,813 |
| Jul 29, 2025 | 10.66 | 10.71 | 10.60 | 10.63 | 10.63 | - | 47,645 |
| Jul 28, 2025 | 10.52 | 10.74 | 10.52 | 10.63 | 10.63 | 1.05% | 30,236 |
| Jul 25, 2025 | 11.13 | 11.13 | 10.18 | 10.52 | 10.52 | -5.48% | 490,225 |
| Jul 24, 2025 | 11.30 | 11.30 | 11.01 | 11.13 | 11.13 | -1.07% | 20,449 |
| Jul 23, 2025 | 11.31 | 11.31 | 10.91 | 11.25 | 11.25 | -0.62% | 535,492 |
| Jul 22, 2025 | 11.65 | 11.70 | 11.32 | 11.32 | 11.32 | -4.39% | 17,555 |
| Jul 21, 2025 | 11.96 | 12.06 | 11.80 | 11.84 | 11.84 | -0.92% | 70,296 |
| Jul 18, 2025 | 11.85 | 12.09 | 11.85 | 11.95 | 11.95 | 1.96% | 13,380 |