Gentrack Group Limited (NZE:GTK)
New Zealand
· Delayed Price · Currency is NZD 5.95
-0.02 (-0.34%)
Apr 29, 2026, 5:05 PM NZST
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.96 | 5.96 | 5.93 | 5.94 | - | -0.50% | 5,407 |
| Apr 28, 2026 | 5.80 | 5.97 | 5.80 | 5.97 | 5.97 | 2.93% | 37,935 |
| Apr 24, 2026 | 6.35 | 6.35 | 5.80 | 5.80 | 5.80 | -8.66% | 8,598 |
| Apr 23, 2026 | 6.19 | 6.35 | 5.93 | 6.35 | 6.35 | 2.42% | 11,970 |
| Apr 22, 2026 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 1.47% | 1,843 |
| Apr 21, 2026 | 6.03 | 6.18 | 6.03 | 6.11 | 6.11 | 1.33% | 2,642 |
| Apr 20, 2026 | 5.79 | 6.12 | 5.79 | 6.03 | 6.03 | 2.20% | 167,586 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.82 | 5.90 | 5.90 | -2.48% | 128,477 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -3.51% | 12,712 |
| Apr 15, 2026 | 6.22 | 6.27 | 6.22 | 6.27 | 6.27 | 0.80% | 13,770 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.10 | 6.22 | 6.22 | -2.05% | 51,632 |
| Apr 13, 2026 | 6.19 | 6.37 | 6.19 | 6.35 | 6.35 | 2.42% | 21,970 |
| Apr 10, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 24,118 |
| Apr 9, 2026 | 6.70 | 6.72 | 6.36 | 6.50 | 6.50 | -2.99% | 22,181 |
| Apr 8, 2026 | 6.49 | 6.81 | 6.49 | 6.70 | 6.70 | 3.08% | 60,962 |
| Apr 7, 2026 | 6.65 | 6.73 | 6.40 | 6.50 | 6.50 | -1.07% | 24,001 |
| Apr 2, 2026 | 6.78 | 6.78 | 6.41 | 6.57 | 6.57 | -3.10% | 14,091 |
| Apr 1, 2026 | 6.62 | 7.00 | 6.62 | 6.78 | 6.78 | 2.42% | 43,869 |
| Mar 31, 2026 | 6.64 | 6.66 | 6.53 | 6.62 | 6.62 | -0.30% | 161,523 |
| Mar 30, 2026 | 6.70 | 6.72 | 6.50 | 6.64 | 6.64 | -1.63% | 11,069 |
| Mar 27, 2026 | 7.09 | 7.09 | 6.75 | 6.75 | 6.75 | -5.06% | 87,021 |
| Mar 26, 2026 | 7.02 | 7.16 | 7.02 | 7.11 | 7.11 | 1.28% | 5,596 |
| Mar 25, 2026 | 6.87 | 7.02 | 6.85 | 7.02 | 7.02 | 2.18% | 6,585 |
| Mar 24, 2026 | 7.35 | 7.35 | 6.84 | 6.87 | 6.87 | -7.16% | 18,158 |
| Mar 23, 2026 | 7.40 | 7.40 | 6.75 | 7.40 | 7.40 | -0.67% | 19,666 |
| Mar 20, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.63% | 256,993 |
| Mar 19, 2026 | 7.51 | 7.57 | 7.04 | 7.12 | 7.12 | -5.07% | 27,223 |
| Mar 18, 2026 | 7.59 | 7.61 | 7.48 | 7.50 | 7.50 | -1.19% | 4,378 |
| Mar 17, 2026 | 7.50 | 7.70 | 7.47 | 7.59 | 7.59 | 0.53% | 24,900 |
| Mar 16, 2026 | 7.59 | 7.70 | 7.53 | 7.55 | 7.55 | -0.66% | 87,366 |
| Mar 13, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | 10,422 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.71 | 7.75 | 7.75 | -3.13% | 3,003 |
| Mar 11, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 1.52% | 16,546 |
| Mar 10, 2026 | 7.84 | 8.05 | 7.76 | 7.88 | 7.88 | 0.51% | 27,539 |
| Mar 9, 2026 | 8.06 | 8.06 | 7.66 | 7.84 | 7.84 | -3.80% | 15,706 |
| Mar 6, 2026 | 7.93 | 8.15 | 7.90 | 8.15 | 8.15 | 2.52% | 18,670 |
| Mar 5, 2026 | 7.50 | 8.03 | 7.44 | 7.95 | 7.95 | 4.19% | 27,250 |
| Mar 4, 2026 | 7.80 | 7.87 | 7.63 | 7.63 | 7.63 | -2.18% | 14,295 |
| Mar 3, 2026 | 8.00 | 8.02 | 7.80 | 7.80 | 7.80 | -2.62% | 16,385 |
| Mar 2, 2026 | 8.30 | 8.30 | 8.00 | 8.01 | 8.01 | -3.49% | 17,019 |
| Feb 27, 2026 | 8.20 | 8.32 | 8.19 | 8.30 | 8.30 | 1.47% | 28,403 |
| Feb 26, 2026 | 7.60 | 8.18 | 7.60 | 8.18 | 8.18 | 7.63% | 48,861 |
| Feb 25, 2026 | 7.18 | 7.62 | 7.18 | 7.60 | 7.60 | 5.56% | 17,100 |
| Feb 24, 2026 | 7.27 | 7.40 | 7.20 | 7.20 | 7.20 | -0.96% | 15,726 |
| Feb 23, 2026 | 7.20 | 7.38 | 7.08 | 7.27 | 7.27 | 0.97% | 27,755 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | 45,528 |
| Feb 19, 2026 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 0.94% | 16,810 |
| Feb 18, 2026 | 7.03 | 7.43 | 7.03 | 7.43 | 7.43 | 5.69% | 50,833 |
| Feb 17, 2026 | 6.80 | 7.07 | 6.80 | 7.03 | 7.03 | 2.63% | 60,499 |
| Feb 16, 2026 | 6.75 | 7.00 | 6.71 | 6.85 | 6.85 | 1.03% | 38,821 |
| Feb 13, 2026 | 7.12 | 7.12 | 6.72 | 6.78 | 6.78 | -5.83% | 450,133 |
| Feb 12, 2026 | 7.28 | 7.30 | 7.03 | 7.20 | 7.20 | -1.37% | 31,739 |
| Feb 11, 2026 | 7.24 | 7.30 | 7.09 | 7.30 | 7.30 | 0.83% | 102,766 |
| Feb 10, 2026 | 7.24 | 7.26 | 7.12 | 7.24 | 7.24 | - | 23,631 |
| Feb 9, 2026 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 3.43% | 44,148 |
| Feb 5, 2026 | 6.93 | 7.14 | 6.93 | 7.00 | 7.00 | 1.30% | 93,920 |
| Feb 4, 2026 | 7.38 | 7.38 | 6.78 | 6.91 | 6.91 | -6.62% | 647,179 |
| Feb 3, 2026 | 7.28 | 7.45 | 7.27 | 7.40 | 7.40 | 1.51% | 8,929 |
| Feb 2, 2026 | 7.64 | 7.65 | 7.29 | 7.29 | 7.29 | -4.46% | 10,869 |
| Jan 30, 2026 | 7.68 | 7.68 | 7.51 | 7.63 | 7.63 | -0.91% | 13,277 |
| Jan 29, 2026 | 7.84 | 7.88 | 7.70 | 7.70 | 7.70 | -1.91% | 6,725 |
| Jan 28, 2026 | 7.85 | 8.05 | 7.72 | 7.85 | 7.85 | - | 16,211 |
| Jan 27, 2026 | 8.00 | 8.17 | 7.85 | 7.85 | 7.85 | -1.88% | 48,015 |
| Jan 26, 2026 | 8.00 | 8.09 | 8.00 | 8.00 | 8.00 | - | 2,875 |
| Jan 23, 2026 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | - | 85,741 |
| Jan 22, 2026 | 8.05 | 8.06 | 7.97 | 8.00 | 8.00 | -2.68% | 40,932 |
| Jan 21, 2026 | 8.00 | 8.22 | 7.97 | 8.22 | 8.22 | 2.75% | 33,383 |
| Jan 20, 2026 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | -2.79% | 18,676 |
| Jan 19, 2026 | 8.46 | 8.46 | 8.20 | 8.23 | 8.23 | -2.72% | 56,834 |
| Jan 16, 2026 | 8.36 | 8.50 | 8.29 | 8.46 | 8.46 | 2.30% | 41,564 |
| Jan 15, 2026 | 8.46 | 8.46 | 8.26 | 8.27 | 8.27 | -1.78% | 18,420 |
| Jan 14, 2026 | 8.56 | 8.57 | 8.35 | 8.42 | 8.42 | -1.17% | 4,245 |
| Jan 13, 2026 | 8.55 | 8.66 | 8.40 | 8.52 | 8.52 | -1.73% | 16,475 |
| Jan 12, 2026 | 8.40 | 8.70 | 8.40 | 8.67 | 8.67 | 3.21% | 8,128 |
| Jan 9, 2026 | 8.60 | 8.64 | 8.38 | 8.40 | 8.40 | -3.45% | 9,965 |
| Jan 8, 2026 | 8.69 | 8.75 | 8.60 | 8.70 | 8.70 | - | 62,710 |
| Jan 7, 2026 | 8.70 | 8.81 | 8.70 | 8.70 | 8.70 | 1.28% | 10,918 |
| Jan 6, 2026 | 8.45 | 8.59 | 8.45 | 8.59 | 8.59 | 1.66% | 5,049 |
| Jan 5, 2026 | 8.42 | 8.51 | 8.42 | 8.45 | 8.45 | 0.36% | 2,781 |
| Dec 31, 2025 | 8.47 | 8.50 | 8.41 | 8.42 | 8.42 | -0.59% | 53,751 |
| Dec 30, 2025 | 8.63 | 8.64 | 8.43 | 8.47 | 8.47 | -1.85% | 41,797 |
| Dec 29, 2025 | 8.39 | 8.68 | 8.39 | 8.63 | 8.63 | 2.98% | 12,242 |
| Dec 24, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | 3,629 |
| Dec 23, 2025 | 8.45 | 8.46 | 8.35 | 8.36 | 8.36 | -1.07% | 40,221 |
| Dec 22, 2025 | 8.35 | 8.54 | 8.34 | 8.45 | 8.45 | 1.20% | 36,174 |
| Dec 19, 2025 | 8.46 | 8.65 | 8.35 | 8.35 | 8.35 | -1.18% | 241,017 |
| Dec 18, 2025 | 8.55 | 8.57 | 8.40 | 8.45 | 8.45 | -1.17% | 30,198 |
| Dec 17, 2025 | 8.46 | 9.04 | 8.46 | 8.55 | 8.55 | 0.83% | 12,711 |
| Dec 16, 2025 | 8.80 | 8.80 | 8.42 | 8.48 | 8.48 | -3.53% | 128,231 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.75 | 8.79 | 8.79 | -3.93% | 35,204 |
| Dec 12, 2025 | 9.25 | 9.30 | 9.11 | 9.15 | 9.15 | -0.87% | 27,191 |
| Dec 11, 2025 | 9.40 | 9.54 | 9.23 | 9.23 | 9.23 | -1.81% | 33,217 |
| Dec 10, 2025 | 9.59 | 9.60 | 9.23 | 9.40 | 9.40 | -1.88% | 2,053,986 |
| Dec 9, 2025 | 9.20 | 9.65 | 9.16 | 9.58 | 9.58 | 4.13% | 46,263 |
| Dec 8, 2025 | 9.37 | 9.45 | 9.20 | 9.20 | 9.20 | -2.13% | 16,638 |
| 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 |